7974 任天堂(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 | 33,700 | 33,900 | 33,500 | 33,750 | 11,200 | 3,375 |
| 2008-12-29 | 33,950 | 34,250 | 33,500 | 33,800 | 24,300 | 3,380 |
| 2008-12-26 | 34,100 | 34,100 | 33,550 | 34,100 | 7,100 | 3,410 |
| 2008-12-25 | 34,200 | 34,350 | 33,350 | 34,000 | 9,300 | 3,400 |
| 2008-12-24 | 35,050 | 35,100 | 34,150 | 34,200 | 25,000 | 3,420 |
| 2008-12-22 | 34,500 | 35,400 | 34,350 | 34,950 | 61,800 | 3,495 |
| 2008-12-19 | 34,500 | 34,950 | 34,200 | 34,450 | 36,600 | 3,445 |
| 2008-12-18 | 34,850 | 35,300 | 34,450 | 34,450 | 69,100 | 3,445 |
| 2008-12-17 | 35,350 | 35,650 | 34,000 | 35,250 | 61,800 | 3,525 |
| 2008-12-16 | 34,050 | 34,700 | 33,900 | 34,550 | 45,700 | 3,455 |
| 2008-12-15 | 34,800 | 35,850 | 34,150 | 35,600 | 42,800 | 3,560 |
| 2008-12-12 | 34,050 | 34,850 | 32,300 | 33,200 | 169,100 | 3,320 |
| 2008-12-11 | 36,750 | 36,800 | 34,700 | 34,850 | 71,400 | 3,485 |
| 2008-12-10 | 33,700 | 36,150 | 33,600 | 35,950 | 55,000 | 3,595 |
| 2008-12-09 | 33,400 | 34,200 | 33,200 | 33,950 | 40,600 | 3,395 |
| 2008-12-08 | 30,900 | 32,250 | 30,700 | 31,850 | 26,100 | 3,185 |
| 2008-12-05 | 31,050 | 31,400 | 30,350 | 30,950 | 36,700 | 3,095 |
| 2008-12-04 | 30,950 | 31,500 | 30,150 | 30,300 | 52,100 | 3,030 |
| 2008-12-03 | 29,820 | 30,850 | 29,680 | 30,550 | 60,300 | 3,055 |
| 2008-12-02 | 28,230 | 29,180 | 28,230 | 28,820 | 42,500 | 2,882 |
| 2008-12-01 | 29,000 | 30,000 | 28,600 | 29,920 | 28,100 | 2,992 |
| 2008-11-28 | 29,890 | 30,000 | 29,220 | 29,540 | 32,300 | 2,954 |
| 2008-11-27 | 29,070 | 29,990 | 29,070 | 29,590 | 49,300 | 2,959 |
| 2008-11-26 | 28,150 | 28,650 | 27,670 | 27,870 | 77,600 | 2,787 |
| 2008-11-25 | 30,050 | 30,100 | 27,730 | 28,750 | 61,300 | 2,875 |
| 2008-11-21 | 26,300 | 28,540 | 25,350 | 28,450 | 52,600 | 2,845 |
| 2008-11-20 | 27,800 | 28,220 | 27,050 | 27,110 | 59,600 | 2,711 |
| 2008-11-19 | 29,710 | 30,200 | 28,670 | 29,300 | 45,100 | 2,930 |
| 2008-11-18 | 29,900 | 30,500 | 29,760 | 30,050 | 25,100 | 3,005 |
| 2008-11-17 | 29,670 | 31,400 | 29,670 | 30,700 | 31,900 | 3,070 |
| 2008-11-14 | 30,300 | 30,450 | 29,720 | 29,970 | 41,800 | 2,997 |
| 2008-11-13 | 28,990 | 29,330 | 28,320 | 28,550 | 97,900 | 2,855 |
| 2008-11-12 | 29,980 | 31,250 | 29,860 | 30,650 | 25,100 | 3,065 |
| 2008-11-11 | 31,150 | 31,900 | 30,500 | 31,050 | 38,600 | 3,105 |
| 2008-11-10 | 33,700 | 33,900 | 32,300 | 32,350 | 53,100 | 3,235 |
| 2008-11-07 | 30,000 | 33,250 | 29,960 | 32,350 | 52,800 | 3,235 |
| 2008-11-06 | 33,450 | 33,950 | 32,600 | 33,100 | 60,300 | 3,310 |
| 2008-11-05 | 33,850 | 36,400 | 33,650 | 36,300 | 56,600 | 3,630 |
| 2008-11-04 | 33,300 | 33,300 | 32,250 | 32,650 | 33,300 | 3,265 |
| 2008-10-31 | 31,500 | 33,050 | 29,780 | 31,300 | 84,300 | 3,130 |
| 2008-10-30 | 29,780 | 30,700 | 29,000 | 30,700 | 80,500 | 3,070 |
| 2008-10-29 | 27,680 | 27,680 | 27,410 | 27,680 | 69,200 | 2,768 |
| 2008-10-28 | 24,100 | 24,680 | 22,000 | 24,680 | 71,000 | 2,468 |
| 2008-10-27 | 26,800 | 27,500 | 24,400 | 24,400 | 39,500 | 2,440 |
| 2008-10-24 | 29,930 | 29,930 | 27,250 | 27,400 | 72,700 | 2,740 |
| 2008-10-23 | 30,500 | 30,600 | 29,080 | 30,150 | 64,800 | 3,015 |
| 2008-10-22 | 33,700 | 34,400 | 32,850 | 32,900 | 32,000 | 3,290 |
| 2008-10-21 | 36,050 | 36,200 | 34,800 | 35,650 | 38,500 | 3,565 |
| 2008-10-20 | 33,900 | 34,650 | 33,100 | 34,650 | 38,200 | 3,465 |
| 2008-10-17 | 35,500 | 36,300 | 32,900 | 33,650 | 28,200 | 3,365 |
| 2008-10-16 | 35,200 | 35,850 | 35,150 | 35,150 | 22,600 | 3,515 |
| 2008-10-15 | 40,400 | 40,450 | 37,900 | 39,150 | 51,300 | 3,915 |
| 2008-10-10 | 32,350 | 36,750 | 32,300 | 36,550 | 66,500 | 3,655 |
| 2008-10-09 | 32,700 | 34,700 | 32,550 | 34,700 | 31,000 | 3,470 |
| 2008-10-08 | 33,800 | 33,800 | 30,700 | 30,700 | 47,000 | 3,070 |
| 2008-10-07 | 31,550 | 35,950 | 31,550 | 34,550 | 44,300 | 3,455 |
| 2008-10-06 | 34,250 | 34,900 | 32,900 | 33,550 | 53,000 | 3,355 |
| 2008-10-03 | 37,300 | 37,400 | 35,800 | 36,250 | 46,100 | 3,625 |
| 2008-10-02 | 41,950 | 42,400 | 39,500 | 39,700 | 23,300 | 3,970 |
| 2008-10-01 | 43,500 | 43,850 | 40,700 | 41,000 | 33,600 | 4,100 |
| 2008-09-30 | 41,950 | 43,350 | 41,600 | 43,100 | 29,300 | 4,310 |
| 2008-09-29 | 46,450 | 47,500 | 45,000 | 45,150 | 18,900 | 4,515 |
| 2008-09-26 | 47,700 | 47,800 | 46,450 | 46,850 | 30,900 | 4,685 |
| 2008-09-25 | 47,550 | 48,150 | 47,150 | 47,650 | 10,100 | 4,765 |
| 2008-09-24 | 47,900 | 48,450 | 46,100 | 48,200 | 25,900 | 4,820 |
| 2008-09-22 | 49,500 | 49,800 | 48,900 | 49,600 | 23,300 | 4,960 |
| 2008-09-19 | 45,550 | 47,550 | 45,000 | 47,550 | 52,900 | 4,755 |
| 2008-09-18 | 44,450 | 44,800 | 42,600 | 43,950 | 45,900 | 4,395 |
| 2008-09-17 | 47,050 | 47,950 | 45,950 | 46,450 | 30,500 | 4,645 |
| 2008-09-16 | 45,650 | 46,350 | 45,100 | 45,550 | 38,500 | 4,555 |
| 2008-09-12 | 48,250 | 49,150 | 47,950 | 48,450 | 149,000 | 4,845 |
| 2008-09-11 | 49,250 | 49,550 | 48,050 | 48,050 | 34,600 | 4,805 |
| 2008-09-10 | 49,600 | 50,000 | 49,050 | 49,650 | 33,400 | 4,965 |
| 2008-09-09 | 52,600 | 52,600 | 50,800 | 51,100 | 17,300 | 5,110 |
| 2008-09-08 | 53,400 | 53,500 | 52,700 | 52,900 | 17,300 | 5,290 |
| 2008-09-05 | 50,800 | 51,800 | 50,700 | 51,500 | 52,300 | 5,150 |
| 2008-09-04 | 53,900 | 54,200 | 52,700 | 53,200 | 18,600 | 5,320 |
| 2008-09-03 | 53,300 | 53,900 | 53,000 | 53,900 | 16,800 | 5,390 |
| 2008-09-02 | 53,300 | 54,200 | 52,400 | 52,800 | 25,700 | 5,280 |
| 2008-09-01 | 53,400 | 54,600 | 53,300 | 53,700 | 55,400 | 5,370 |
| 2008-08-29 | 49,250 | 51,800 | 48,150 | 51,400 | 83,500 | 5,140 |
| 2008-08-28 | 49,550 | 49,550 | 47,800 | 48,150 | 28,900 | 4,815 |
| 2008-08-27 | 49,950 | 49,950 | 49,050 | 49,250 | 7,600 | 4,925 |
| 2008-08-26 | 49,300 | 50,100 | 49,150 | 49,550 | 23,900 | 4,955 |
| 2008-08-25 | 49,900 | 51,100 | 49,900 | 50,200 | 19,900 | 5,020 |
| 2008-08-22 | 48,700 | 49,850 | 48,700 | 49,100 | 14,600 | 4,910 |
| 2008-08-21 | 50,400 | 50,600 | 48,600 | 48,650 | 19,900 | 4,865 |
| 2008-08-20 | 48,300 | 50,700 | 48,300 | 50,300 | 19,300 | 5,030 |
| 2008-08-19 | 49,800 | 49,850 | 48,550 | 48,700 | 35,200 | 4,870 |
| 2008-08-18 | 51,500 | 51,500 | 50,300 | 50,700 | 27,200 | 5,070 |
| 2008-08-15 | 52,700 | 52,700 | 51,400 | 51,800 | 17,700 | 5,180 |
| 2008-08-14 | 53,600 | 53,800 | 52,100 | 52,200 | 26,300 | 5,220 |
| 2008-08-13 | 54,600 | 54,900 | 53,700 | 54,000 | 18,400 | 5,400 |
| 2008-08-12 | 54,000 | 54,900 | 54,000 | 54,900 | 18,500 | 5,490 |
| 2008-08-11 | 54,000 | 54,000 | 53,200 | 53,500 | 10,900 | 5,350 |
| 2008-08-08 | 53,200 | 53,800 | 53,000 | 53,200 | 10,600 | 5,320 |
| 2008-08-07 | 54,600 | 54,600 | 53,500 | 53,800 | 21,700 | 5,380 |
| 2008-08-06 | 53,200 | 54,100 | 53,200 | 53,900 | 24,000 | 5,390 |
| 2008-08-05 | 51,900 | 53,200 | 51,900 | 52,700 | 21,100 | 5,270 |
| 2008-08-04 | 52,500 | 52,600 | 50,700 | 51,600 | 30,100 | 5,160 |
| 2008-08-01 | 52,300 | 52,400 | 50,100 | 51,500 | 30,000 | 5,150 |
| 2008-07-31 | 53,800 | 53,800 | 52,800 | 52,800 | 26,200 | 5,280 |
| 2008-07-30 | 56,600 | 57,800 | 56,600 | 57,800 | 24,800 | 5,780 |
| 2008-07-29 | 54,800 | 56,300 | 54,800 | 56,100 | 23,200 | 5,610 |
| 2008-07-28 | 54,500 | 55,500 | 54,500 | 55,300 | 16,000 | 5,530 |
| 2008-07-25 | 54,600 | 54,800 | 53,800 | 54,000 | 21,800 | 5,400 |
| 2008-07-24 | 56,500 | 57,100 | 55,500 | 55,600 | 33,600 | 5,560 |
| 2008-07-23 | 56,300 | 57,300 | 56,100 | 56,600 | 30,600 | 5,660 |
| 2008-07-22 | 54,400 | 55,300 | 53,500 | 55,300 | 22,900 | 5,530 |
| 2008-07-18 | 56,400 | 56,400 | 54,700 | 54,900 | 16,000 | 5,490 |
| 2008-07-17 | 56,300 | 57,100 | 55,600 | 55,700 | 27,700 | 5,570 |
| 2008-07-16 | 58,100 | 58,100 | 55,900 | 56,100 | 25,100 | 5,610 |
| 2008-07-15 | 58,500 | 59,000 | 58,200 | 58,600 | 11,100 | 5,860 |
| 2008-07-14 | 57,800 | 59,800 | 57,800 | 58,900 | 18,300 | 5,890 |
| 2008-07-11 | 57,600 | 58,800 | 57,000 | 58,100 | 32,900 | 5,810 |
| 2008-07-10 | 58,000 | 58,500 | 57,500 | 57,600 | 19,300 | 5,760 |
| 2008-07-09 | 60,400 | 60,400 | 58,400 | 58,500 | 33,400 | 5,850 |
| 2008-07-08 | 60,900 | 61,200 | 59,300 | 59,400 | 24,100 | 5,940 |
| 2008-07-07 | 60,800 | 61,400 | 60,500 | 61,300 | 9,800 | 6,130 |
| 2008-07-04 | 61,500 | 61,500 | 60,700 | 61,300 | 27,300 | 6,130 |
| 2008-07-03 | 60,500 | 61,500 | 59,900 | 61,200 | 26,800 | 6,120 |
| 2008-07-02 | 60,300 | 61,400 | 59,600 | 60,800 | 32,700 | 6,080 |
| 2008-07-01 | 59,800 | 60,800 | 59,700 | 60,000 | 14,200 | 6,000 |
| 2008-06-30 | 60,900 | 60,900 | 59,300 | 59,400 | 8,900 | 5,940 |
| 2008-06-27 | 60,800 | 61,500 | 60,200 | 60,600 | 20,900 | 6,060 |
| 2008-06-26 | 61,600 | 63,800 | 61,500 | 62,800 | 26,300 | 6,280 |
| 2008-06-25 | 60,700 | 61,600 | 60,300 | 61,300 | 16,100 | 6,130 |
| 2008-06-24 | 59,300 | 60,600 | 59,300 | 60,600 | 8,900 | 6,060 |
| 2008-06-23 | 58,500 | 59,500 | 58,500 | 59,400 | 16,400 | 5,940 |
| 2008-06-20 | 60,200 | 60,300 | 59,100 | 59,200 | 22,900 | 5,920 |
| 2008-06-19 | 59,200 | 59,900 | 58,800 | 59,900 | 14,100 | 5,990 |
| 2008-06-18 | 59,100 | 59,600 | 58,800 | 59,200 | 10,200 | 5,920 |
| 2008-06-17 | 59,700 | 59,800 | 59,100 | 59,200 | 16,700 | 5,920 |
| 2008-06-16 | 58,000 | 59,400 | 58,000 | 59,400 | 24,200 | 5,940 |
| 2008-06-13 | 56,800 | 57,800 | 56,800 | 57,600 | 126,500 | 5,760 |
| 2008-06-12 | 55,400 | 56,700 | 55,100 | 56,700 | 74,800 | 5,670 |
| 2008-06-11 | 56,000 | 57,000 | 55,700 | 56,600 | 17,800 | 5,660 |
| 2008-06-10 | 57,400 | 57,400 | 56,000 | 56,100 | 15,200 | 5,610 |
| 2008-06-09 | 56,600 | 57,400 | 56,600 | 57,100 | 29,600 | 5,710 |
| 2008-06-06 | 58,700 | 59,100 | 58,100 | 58,100 | 23,300 | 5,810 |
| 2008-06-05 | 57,900 | 58,000 | 57,500 | 57,700 | 8,100 | 5,770 |
| 2008-06-04 | 56,800 | 57,900 | 56,600 | 57,800 | 17,200 | 5,780 |
| 2008-06-03 | 56,400 | 57,300 | 56,300 | 56,300 | 20,700 | 5,630 |
| 2008-06-02 | 57,600 | 57,700 | 56,500 | 56,500 | 25,100 | 5,650 |
| 2008-05-30 | 58,400 | 58,700 | 57,700 | 58,300 | 10,400 | 5,830 |
| 2008-05-29 | 58,600 | 58,600 | 57,700 | 57,900 | 15,800 | 5,790 |
| 2008-05-28 | 59,000 | 59,100 | 57,900 | 58,000 | 19,900 | 5,800 |
| 2008-05-27 | 59,000 | 59,500 | 58,800 | 59,200 | 11,500 | 5,920 |
| 2008-05-26 | 58,300 | 59,300 | 58,100 | 58,900 | 16,800 | 5,890 |
| 2008-05-23 | 59,400 | 60,000 | 58,800 | 58,800 | 22,800 | 5,880 |
| 2008-05-22 | 58,300 | 59,400 | 58,000 | 59,300 | 23,100 | 5,930 |
| 2008-05-21 | 60,600 | 60,600 | 59,200 | 59,600 | 22,400 | 5,960 |
| 2008-05-20 | 61,600 | 61,800 | 60,900 | 61,100 | 22,700 | 6,110 |
| 2008-05-19 | 60,300 | 61,400 | 59,800 | 61,100 | 31,100 | 6,110 |
| 2008-05-16 | 59,700 | 61,500 | 59,700 | 59,900 | 55,700 | 5,990 |
| 2008-05-15 | 58,700 | 59,900 | 58,700 | 59,200 | 30,300 | 5,920 |
| 2008-05-14 | 58,200 | 58,400 | 58,000 | 58,300 | 13,000 | 5,830 |
| 2008-05-13 | 58,000 | 58,200 | 57,400 | 58,000 | 14,900 | 5,800 |
| 2008-05-12 | 57,100 | 57,600 | 57,100 | 57,500 | 7,500 | 5,750 |
| 2008-05-09 | 57,800 | 58,000 | 57,500 | 57,600 | 12,000 | 5,760 |
| 2008-05-08 | 58,200 | 58,400 | 57,800 | 58,000 | 16,500 | 5,800 |
| 2008-05-07 | 58,000 | 58,500 | 57,700 | 58,100 | 22,000 | 5,810 |
| 2008-05-02 | 56,800 | 56,800 | 56,200 | 56,800 | 22,500 | 5,680 |
| 2008-05-01 | 56,700 | 57,000 | 55,800 | 55,800 | 16,600 | 5,580 |
| 2008-04-30 | 57,200 | 57,500 | 56,600 | 56,800 | 18,900 | 5,680 |
| 2008-04-28 | 58,000 | 58,100 | 56,800 | 57,700 | 19,000 | 5,770 |
| 2008-04-25 | 57,700 | 58,000 | 56,300 | 57,100 | 50,300 | 5,710 |
| 2008-04-24 | 58,400 | 59,000 | 57,900 | 58,200 | 30,200 | 5,820 |
| 2008-04-23 | 57,600 | 59,400 | 56,800 | 58,600 | 31,700 | 5,860 |
| 2008-04-22 | 58,000 | 58,800 | 57,600 | 58,100 | 27,300 | 5,810 |
| 2008-04-21 | 56,800 | 59,000 | 56,800 | 59,000 | 51,200 | 5,900 |
| 2008-04-18 | 54,100 | 55,300 | 53,300 | 55,300 | 34,500 | 5,530 |
| 2008-04-17 | 53,700 | 54,000 | 52,300 | 52,600 | 31,100 | 5,260 |
| 2008-04-16 | 54,000 | 54,000 | 52,200 | 52,200 | 26,000 | 5,220 |
| 2008-04-15 | 54,500 | 54,700 | 53,300 | 53,500 | 28,500 | 5,350 |
| 2008-04-14 | 54,500 | 55,900 | 54,500 | 55,900 | 19,600 | 5,590 |
| 2008-04-11 | 55,900 | 56,000 | 55,400 | 55,500 | 22,500 | 5,550 |
| 2008-04-10 | 54,000 | 55,500 | 53,600 | 55,400 | 21,900 | 5,540 |
| 2008-04-09 | 55,500 | 55,600 | 54,100 | 54,400 | 15,400 | 5,440 |
| 2008-04-08 | 55,800 | 56,100 | 54,900 | 55,000 | 24,100 | 5,500 |
| 2008-04-07 | 54,500 | 56,500 | 53,800 | 56,300 | 34,100 | 5,630 |
| 2008-04-04 | 54,200 | 54,800 | 53,900 | 54,800 | 23,400 | 5,480 |
| 2008-04-03 | 54,300 | 54,600 | 53,600 | 53,900 | 31,000 | 5,390 |
| 2008-04-02 | 53,600 | 54,600 | 53,500 | 54,600 | 34,900 | 5,460 |
| 2008-04-01 | 51,400 | 52,200 | 51,200 | 52,100 | 29,100 | 5,210 |
| 2008-03-31 | 51,900 | 51,900 | 50,400 | 50,900 | 21,500 | 5,090 |
| 2008-03-28 | 51,000 | 52,400 | 51,000 | 52,100 | 17,500 | 5,210 |
| 2008-03-27 | 51,300 | 51,400 | 50,600 | 51,100 | 22,900 | 5,110 |
| 2008-03-26 | 52,700 | 53,200 | 52,000 | 52,300 | 18,300 | 5,230 |
| 2008-03-25 | 54,300 | 54,500 | 53,300 | 53,900 | 34,700 | 5,390 |
| 2008-03-24 | 52,000 | 53,900 | 51,600 | 53,300 | 21,500 | 5,330 |
| 2008-03-21 | 52,800 | 52,900 | 51,100 | 51,700 | 24,900 | 5,170 |
| 2008-03-19 | 52,100 | 52,600 | 51,500 | 52,300 | 39,100 | 5,230 |
| 2008-03-18 | 48,550 | 49,650 | 47,550 | 49,650 | 34,900 | 4,965 |
| 2008-03-17 | 50,200 | 50,300 | 47,850 | 48,600 | 42,500 | 4,860 |
| 2008-03-14 | 52,000 | 52,900 | 50,500 | 51,600 | 185,800 | 5,160 |
| 2008-03-13 | 53,500 | 53,500 | 50,500 | 51,400 | 32,500 | 5,140 |
| 2008-03-12 | 55,600 | 55,700 | 53,700 | 54,000 | 27,400 | 5,400 |
| 2008-03-11 | 50,200 | 53,200 | 49,850 | 53,100 | 43,100 | 5,310 |
| 2008-03-10 | 52,100 | 53,000 | 51,000 | 51,200 | 26,600 | 5,120 |
| 2008-03-07 | 52,800 | 53,700 | 52,200 | 52,600 | 32,600 | 5,260 |
| 2008-03-06 | 55,000 | 56,000 | 54,700 | 55,300 | 31,200 | 5,530 |
| 2008-03-05 | 51,600 | 53,200 | 51,600 | 53,200 | 29,400 | 5,320 |
| 2008-03-04 | 51,000 | 52,500 | 50,800 | 51,900 | 49,600 | 5,190 |
| 2008-03-03 | 50,300 | 51,100 | 50,200 | 50,200 | 51,300 | 5,020 |
| 2008-02-29 | 54,200 | 54,400 | 53,100 | 53,300 | 46,300 | 5,330 |
| 2008-02-28 | 56,700 | 57,300 | 56,100 | 56,500 | 27,500 | 5,650 |
| 2008-02-27 | 58,800 | 58,900 | 56,800 | 57,000 | 38,300 | 5,700 |
| 2008-02-26 | 57,400 | 58,500 | 57,100 | 57,800 | 46,300 | 5,780 |
| 2008-02-25 | 55,100 | 56,200 | 55,100 | 56,100 | 50,800 | 5,610 |
| 2008-02-22 | 52,900 | 54,900 | 52,600 | 54,100 | 49,000 | 5,410 |
| 2008-02-21 | 52,000 | 53,700 | 51,700 | 53,400 | 39,900 | 5,340 |
| 2008-02-20 | 52,700 | 52,700 | 51,000 | 51,000 | 33,000 | 5,100 |
| 2008-02-19 | 51,800 | 52,300 | 51,300 | 51,900 | 28,800 | 5,190 |
| 2008-02-18 | 51,700 | 52,500 | 51,000 | 51,100 | 29,600 | 5,110 |
| 2008-02-15 | 50,200 | 52,000 | 50,100 | 51,700 | 39,500 | 5,170 |
| 2008-02-14 | 50,100 | 51,900 | 49,850 | 51,500 | 48,500 | 5,150 |
| 2008-02-13 | 48,500 | 48,800 | 48,050 | 48,100 | 41,700 | 4,810 |
| 2008-02-12 | 46,150 | 47,700 | 45,950 | 46,700 | 37,800 | 4,670 |
| 2008-02-08 | 48,000 | 48,700 | 46,700 | 47,350 | 43,600 | 4,735 |
| 2008-02-07 | 46,250 | 47,350 | 45,900 | 46,800 | 47,400 | 4,680 |
| 2008-02-06 | 46,700 | 46,850 | 45,600 | 46,250 | 96,300 | 4,625 |
| 2008-02-05 | 50,800 | 51,000 | 48,100 | 48,700 | 88,000 | 4,870 |
| 2008-02-04 | 53,500 | 53,800 | 50,000 | 50,300 | 91,300 | 5,030 |
| 2008-02-01 | 52,300 | 54,400 | 51,800 | 53,000 | 50,200 | 5,300 |
| 2008-01-31 | 48,700 | 52,700 | 48,500 | 52,500 | 111,100 | 5,250 |
| 2008-01-30 | 49,950 | 51,600 | 49,600 | 50,500 | 72,500 | 5,050 |
| 2008-01-29 | 48,600 | 49,800 | 47,100 | 49,550 | 117,900 | 4,955 |
| 2008-01-28 | 51,000 | 51,000 | 47,000 | 47,000 | 115,100 | 4,700 |
| 2008-01-25 | 55,700 | 55,700 | 51,300 | 52,000 | 113,000 | 5,200 |
| 2008-01-24 | 55,000 | 55,100 | 51,800 | 53,200 | 118,300 | 5,320 |
| 2008-01-23 | 53,900 | 55,100 | 52,400 | 54,500 | 120,000 | 5,450 |
| 2008-01-22 | 49,900 | 52,900 | 49,000 | 50,400 | 108,800 | 5,040 |
| 2008-01-21 | 54,200 | 54,800 | 52,700 | 52,900 | 39,300 | 5,290 |
| 2008-01-18 | 50,700 | 55,300 | 50,200 | 55,000 | 102,400 | 5,500 |
| 2008-01-17 | 53,800 | 55,800 | 49,700 | 53,200 | 126,200 | 5,320 |
| 2008-01-16 | 55,900 | 56,300 | 54,000 | 54,000 | 82,000 | 5,400 |
| 2008-01-15 | 61,000 | 61,200 | 58,600 | 59,000 | 58,200 | 5,900 |
| 2008-01-11 | 61,100 | 61,500 | 60,000 | 60,000 | 68,200 | 6,000 |
| 2008-01-10 | 60,900 | 61,900 | 60,000 | 60,000 | 48,900 | 6,000 |
| 2008-01-09 | 57,500 | 60,100 | 56,900 | 59,900 | 83,700 | 5,990 |
| 2008-01-08 | 59,700 | 60,500 | 58,000 | 59,000 | 80,900 | 5,900 |
| 2008-01-07 | 60,200 | 61,500 | 59,600 | 59,900 | 87,500 | 5,990 |
| 2008-01-04 | 64,100 | 64,500 | 62,000 | 63,500 | 72,300 | 6,350 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
