7976 三菱鉛筆(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 | 1,048 | 1,089 | 1,035 | 1,089 | 24,500 | 544.50 |
| 2008-12-29 | 1,016 | 1,040 | 1,003 | 1,038 | 22,200 | 519 |
| 2008-12-26 | 1,005 | 1,006 | 999 | 1,004 | 42,400 | 502 |
| 2008-12-25 | 1,001 | 1,026 | 1,001 | 1,026 | 11,000 | 513 |
| 2008-12-24 | 1,010 | 1,043 | 1,010 | 1,010 | 47,500 | 505 |
| 2008-12-22 | 1,000 | 1,043 | 1,000 | 1,043 | 48,800 | 521.50 |
| 2008-12-19 | 1,010 | 1,026 | 1,005 | 1,005 | 27,300 | 502.50 |
| 2008-12-18 | 1,023 | 1,031 | 1,010 | 1,016 | 23,600 | 508 |
| 2008-12-17 | 1,016 | 1,024 | 998 | 1,024 | 24,700 | 512 |
| 2008-12-16 | 1,008 | 1,016 | 1,008 | 1,015 | 66,500 | 507.50 |
| 2008-12-15 | 966 | 1,008 | 966 | 998 | 48,000 | 499 |
| 2008-12-12 | 1,000 | 1,011 | 952 | 963 | 93,200 | 481.50 |
| 2008-12-11 | 1,022 | 1,022 | 1,001 | 1,018 | 25,300 | 509 |
| 2008-12-10 | 1,001 | 1,015 | 1,000 | 1,008 | 36,000 | 504 |
| 2008-12-09 | 1,010 | 1,028 | 1,003 | 1,011 | 19,700 | 505.50 |
| 2008-12-08 | 1,004 | 1,012 | 1,000 | 1,009 | 29,900 | 504.50 |
| 2008-12-05 | 1,010 | 1,017 | 992 | 994 | 38,500 | 497 |
| 2008-12-04 | 1,035 | 1,039 | 1,019 | 1,030 | 30,200 | 515 |
| 2008-12-03 | 1,020 | 1,046 | 1,010 | 1,030 | 18,500 | 515 |
| 2008-12-02 | 1,030 | 1,030 | 1,000 | 1,010 | 29,300 | 505 |
| 2008-12-01 | 1,055 | 1,055 | 1,039 | 1,045 | 14,700 | 522.50 |
| 2008-11-28 | 1,045 | 1,060 | 1,045 | 1,058 | 26,200 | 529 |
| 2008-11-27 | 1,051 | 1,060 | 1,043 | 1,059 | 19,000 | 529.50 |
| 2008-11-26 | 1,062 | 1,072 | 1,038 | 1,051 | 28,100 | 525.50 |
| 2008-11-25 | 1,068 | 1,068 | 1,040 | 1,061 | 21,800 | 530.50 |
| 2008-11-21 | 998 | 1,030 | 970 | 1,028 | 32,000 | 514 |
| 2008-11-20 | 1,038 | 1,038 | 1,011 | 1,019 | 46,200 | 509.50 |
| 2008-11-19 | 1,066 | 1,066 | 1,040 | 1,046 | 23,800 | 523 |
| 2008-11-18 | 1,041 | 1,059 | 1,038 | 1,046 | 25,400 | 523 |
| 2008-11-17 | 1,050 | 1,080 | 1,038 | 1,044 | 40,400 | 522 |
| 2008-11-14 | 1,051 | 1,077 | 1,040 | 1,050 | 30,900 | 525 |
| 2008-11-13 | 1,050 | 1,059 | 1,035 | 1,038 | 34,700 | 519 |
| 2008-11-12 | 1,093 | 1,093 | 1,061 | 1,066 | 27,500 | 533 |
| 2008-11-11 | 1,170 | 1,170 | 1,095 | 1,095 | 42,000 | 547.50 |
| 2008-11-10 | 1,194 | 1,196 | 1,164 | 1,194 | 25,800 | 597 |
| 2008-11-07 | 1,149 | 1,166 | 1,129 | 1,134 | 28,700 | 567 |
| 2008-11-06 | 1,220 | 1,238 | 1,152 | 1,171 | 25,600 | 585.50 |
| 2008-11-05 | 1,220 | 1,265 | 1,220 | 1,252 | 39,800 | 626 |
| 2008-11-04 | 1,259 | 1,259 | 1,174 | 1,198 | 44,200 | 599 |
| 2008-10-31 | 1,210 | 1,250 | 1,147 | 1,203 | 59,200 | 601.50 |
| 2008-10-30 | 1,142 | 1,190 | 1,123 | 1,190 | 46,700 | 595 |
| 2008-10-29 | 1,184 | 1,184 | 1,103 | 1,155 | 30,900 | 577.50 |
| 2008-10-28 | 1,030 | 1,084 | 1,019 | 1,084 | 43,200 | 542 |
| 2008-10-27 | 1,140 | 1,150 | 1,036 | 1,050 | 34,900 | 525 |
| 2008-10-24 | 1,149 | 1,149 | 1,116 | 1,131 | 41,300 | 565.50 |
| 2008-10-23 | 1,101 | 1,150 | 1,066 | 1,150 | 31,700 | 575 |
| 2008-10-22 | 1,128 | 1,183 | 1,124 | 1,165 | 45,000 | 582.50 |
| 2008-10-21 | 1,170 | 1,190 | 1,155 | 1,168 | 20,900 | 584 |
| 2008-10-20 | 1,107 | 1,149 | 1,086 | 1,145 | 33,100 | 572.50 |
| 2008-10-17 | 1,093 | 1,128 | 1,077 | 1,109 | 18,900 | 554.50 |
| 2008-10-16 | 1,100 | 1,100 | 1,032 | 1,061 | 36,200 | 530.50 |
| 2008-10-15 | 1,177 | 1,190 | 1,078 | 1,131 | 69,000 | 565.50 |
| 2008-10-14 | 1,124 | 1,124 | 1,082 | 1,117 | 35,100 | 558.50 |
| 2008-10-10 | 1,045 | 1,054 | 992 | 1,004 | 38,500 | 502 |
| 2008-10-09 | 1,040 | 1,076 | 1,020 | 1,048 | 37,300 | 524 |
| 2008-10-08 | 1,060 | 1,061 | 1,041 | 1,048 | 64,700 | 524 |
| 2008-10-07 | 1,053 | 1,099 | 1,036 | 1,076 | 32,600 | 538 |
| 2008-10-06 | 1,126 | 1,126 | 1,050 | 1,083 | 30,100 | 541.50 |
| 2008-10-03 | 1,138 | 1,147 | 1,135 | 1,139 | 51,100 | 569.50 |
| 2008-10-02 | 1,169 | 1,169 | 1,135 | 1,136 | 23,200 | 568 |
| 2008-10-01 | 1,170 | 1,180 | 1,151 | 1,167 | 25,900 | 583.50 |
| 2008-09-30 | 1,144 | 1,150 | 1,096 | 1,150 | 42,800 | 575 |
| 2008-09-29 | 1,165 | 1,190 | 1,150 | 1,157 | 44,600 | 578.50 |
| 2008-09-26 | 1,174 | 1,174 | 1,145 | 1,163 | 44,600 | 581.50 |
| 2008-09-25 | 1,149 | 1,185 | 1,145 | 1,151 | 17,400 | 575.50 |
| 2008-09-24 | 1,148 | 1,158 | 1,133 | 1,147 | 33,600 | 573.50 |
| 2008-09-22 | 1,170 | 1,190 | 1,134 | 1,135 | 32,200 | 567.50 |
| 2008-09-19 | 1,156 | 1,185 | 1,128 | 1,140 | 57,100 | 570 |
| 2008-09-18 | 1,171 | 1,185 | 1,147 | 1,185 | 29,200 | 592.50 |
| 2008-09-17 | 1,228 | 1,228 | 1,171 | 1,190 | 20,500 | 595 |
| 2008-09-16 | 1,212 | 1,212 | 1,170 | 1,188 | 27,100 | 594 |
| 2008-09-12 | 1,209 | 1,249 | 1,209 | 1,231 | 37,300 | 615.50 |
| 2008-09-11 | 1,212 | 1,235 | 1,203 | 1,207 | 16,800 | 603.50 |
| 2008-09-10 | 1,229 | 1,265 | 1,183 | 1,212 | 37,400 | 606 |
| 2008-09-09 | 1,267 | 1,267 | 1,210 | 1,232 | 13,700 | 616 |
| 2008-09-08 | 1,225 | 1,290 | 1,225 | 1,266 | 22,800 | 633 |
| 2008-09-05 | 1,200 | 1,219 | 1,165 | 1,205 | 30,700 | 602.50 |
| 2008-09-04 | 1,332 | 1,332 | 1,220 | 1,235 | 53,700 | 617.50 |
| 2008-09-03 | 1,321 | 1,336 | 1,308 | 1,332 | 14,900 | 666 |
| 2008-09-02 | 1,345 | 1,346 | 1,280 | 1,301 | 30,100 | 650.50 |
| 2008-09-01 | 1,384 | 1,384 | 1,337 | 1,346 | 30,500 | 673 |
| 2008-08-29 | 1,372 | 1,405 | 1,360 | 1,404 | 40,600 | 702 |
| 2008-08-28 | 1,369 | 1,369 | 1,322 | 1,360 | 17,500 | 680 |
| 2008-08-27 | 1,373 | 1,373 | 1,342 | 1,358 | 14,000 | 679 |
| 2008-08-26 | 1,376 | 1,382 | 1,362 | 1,376 | 9,100 | 688 |
| 2008-08-25 | 1,358 | 1,378 | 1,357 | 1,375 | 16,400 | 687.50 |
| 2008-08-22 | 1,385 | 1,385 | 1,360 | 1,366 | 18,000 | 683 |
| 2008-08-21 | 1,390 | 1,390 | 1,369 | 1,374 | 19,700 | 687 |
| 2008-08-20 | 1,373 | 1,389 | 1,371 | 1,388 | 16,700 | 694 |
| 2008-08-19 | 1,424 | 1,424 | 1,362 | 1,374 | 38,400 | 687 |
| 2008-08-18 | 1,437 | 1,468 | 1,430 | 1,439 | 31,400 | 719.50 |
| 2008-08-15 | 1,389 | 1,417 | 1,389 | 1,417 | 26,100 | 708.50 |
| 2008-08-14 | 1,386 | 1,415 | 1,386 | 1,409 | 22,300 | 704.50 |
| 2008-08-13 | 1,413 | 1,415 | 1,382 | 1,390 | 17,800 | 695 |
| 2008-08-12 | 1,445 | 1,445 | 1,409 | 1,411 | 17,600 | 705.50 |
| 2008-08-11 | 1,424 | 1,446 | 1,424 | 1,446 | 19,900 | 723 |
| 2008-08-08 | 1,405 | 1,450 | 1,402 | 1,444 | 29,400 | 722 |
| 2008-08-07 | 1,425 | 1,430 | 1,402 | 1,407 | 25,600 | 703.50 |
| 2008-08-06 | 1,430 | 1,430 | 1,385 | 1,424 | 42,700 | 712 |
| 2008-08-05 | 1,395 | 1,437 | 1,395 | 1,410 | 26,000 | 705 |
| 2008-08-04 | 1,421 | 1,439 | 1,409 | 1,410 | 11,600 | 705 |
| 2008-08-01 | 1,460 | 1,468 | 1,402 | 1,441 | 36,500 | 720.50 |
| 2008-07-31 | 1,475 | 1,480 | 1,468 | 1,480 | 44,900 | 740 |
| 2008-07-30 | 1,434 | 1,470 | 1,434 | 1,467 | 19,500 | 733.50 |
| 2008-07-29 | 1,447 | 1,449 | 1,402 | 1,433 | 34,600 | 716.50 |
| 2008-07-28 | 1,486 | 1,486 | 1,447 | 1,455 | 22,100 | 727.50 |
| 2008-07-25 | 1,477 | 1,485 | 1,452 | 1,457 | 30,100 | 728.50 |
| 2008-07-24 | 1,502 | 1,512 | 1,472 | 1,507 | 26,400 | 753.50 |
| 2008-07-23 | 1,500 | 1,519 | 1,495 | 1,502 | 29,500 | 751 |
| 2008-07-22 | 1,466 | 1,498 | 1,411 | 1,498 | 28,600 | 749 |
| 2008-07-18 | 1,465 | 1,470 | 1,458 | 1,463 | 9,100 | 731.50 |
| 2008-07-17 | 1,454 | 1,465 | 1,450 | 1,465 | 13,400 | 732.50 |
| 2008-07-16 | 1,439 | 1,454 | 1,430 | 1,449 | 14,300 | 724.50 |
| 2008-07-15 | 1,438 | 1,444 | 1,429 | 1,444 | 39,300 | 722 |
| 2008-07-14 | 1,394 | 1,433 | 1,385 | 1,425 | 54,300 | 712.50 |
| 2008-07-11 | 1,376 | 1,391 | 1,365 | 1,377 | 23,000 | 688.50 |
| 2008-07-10 | 1,375 | 1,398 | 1,375 | 1,385 | 14,100 | 692.50 |
| 2008-07-09 | 1,388 | 1,394 | 1,373 | 1,374 | 17,900 | 687 |
| 2008-07-08 | 1,380 | 1,400 | 1,360 | 1,368 | 12,900 | 684 |
| 2008-07-07 | 1,398 | 1,398 | 1,367 | 1,391 | 27,200 | 695.50 |
| 2008-07-04 | 1,368 | 1,378 | 1,359 | 1,378 | 21,700 | 689 |
| 2008-07-03 | 1,378 | 1,378 | 1,345 | 1,356 | 40,600 | 678 |
| 2008-07-02 | 1,400 | 1,400 | 1,362 | 1,373 | 14,100 | 686.50 |
| 2008-07-01 | 1,398 | 1,398 | 1,377 | 1,392 | 22,800 | 696 |
| 2008-06-30 | 1,382 | 1,401 | 1,379 | 1,397 | 25,200 | 698.50 |
| 2008-06-27 | 1,378 | 1,386 | 1,366 | 1,380 | 13,900 | 690 |
| 2008-06-26 | 1,398 | 1,405 | 1,383 | 1,389 | 15,400 | 694.50 |
| 2008-06-25 | 1,378 | 1,388 | 1,361 | 1,388 | 25,100 | 694 |
| 2008-06-24 | 1,382 | 1,402 | 1,382 | 1,389 | 17,500 | 694.50 |
| 2008-06-23 | 1,400 | 1,400 | 1,368 | 1,386 | 17,800 | 693 |
| 2008-06-20 | 1,418 | 1,418 | 1,394 | 1,394 | 25,400 | 697 |
| 2008-06-19 | 1,418 | 1,419 | 1,386 | 1,390 | 34,000 | 695 |
| 2008-06-18 | 1,429 | 1,433 | 1,415 | 1,418 | 14,900 | 709 |
| 2008-06-17 | 1,404 | 1,419 | 1,403 | 1,410 | 34,000 | 705 |
| 2008-06-16 | 1,398 | 1,411 | 1,375 | 1,402 | 36,900 | 701 |
| 2008-06-13 | 1,393 | 1,408 | 1,358 | 1,405 | 73,300 | 702.50 |
| 2008-06-12 | 1,384 | 1,460 | 1,383 | 1,433 | 63,300 | 716.50 |
| 2008-06-11 | 1,411 | 1,411 | 1,395 | 1,404 | 26,500 | 702 |
| 2008-06-10 | 1,428 | 1,438 | 1,402 | 1,402 | 26,400 | 701 |
| 2008-06-09 | 1,403 | 1,419 | 1,403 | 1,411 | 24,500 | 705.50 |
| 2008-06-06 | 1,472 | 1,484 | 1,443 | 1,443 | 32,100 | 721.50 |
| 2008-06-05 | 1,441 | 1,472 | 1,441 | 1,467 | 24,900 | 733.50 |
| 2008-06-04 | 1,426 | 1,445 | 1,418 | 1,440 | 34,600 | 720 |
| 2008-06-03 | 1,460 | 1,480 | 1,420 | 1,435 | 58,700 | 717.50 |
| 2008-06-02 | 1,475 | 1,499 | 1,475 | 1,487 | 12,100 | 743.50 |
| 2008-05-30 | 1,472 | 1,501 | 1,459 | 1,493 | 42,800 | 746.50 |
| 2008-05-29 | 1,447 | 1,471 | 1,444 | 1,466 | 18,600 | 733 |
| 2008-05-28 | 1,450 | 1,473 | 1,432 | 1,433 | 22,700 | 716.50 |
| 2008-05-27 | 1,440 | 1,467 | 1,434 | 1,458 | 16,400 | 729 |
| 2008-05-26 | 1,491 | 1,500 | 1,430 | 1,446 | 42,000 | 723 |
| 2008-05-23 | 1,531 | 1,555 | 1,506 | 1,510 | 38,800 | 755 |
| 2008-05-22 | 1,540 | 1,550 | 1,531 | 1,544 | 38,800 | 772 |
| 2008-05-21 | 1,559 | 1,575 | 1,550 | 1,552 | 39,300 | 776 |
| 2008-05-20 | 1,555 | 1,573 | 1,535 | 1,560 | 17,400 | 780 |
| 2008-05-19 | 1,535 | 1,570 | 1,535 | 1,569 | 27,900 | 784.50 |
| 2008-05-16 | 1,546 | 1,577 | 1,515 | 1,527 | 36,600 | 763.50 |
| 2008-05-15 | 1,503 | 1,579 | 1,503 | 1,536 | 37,300 | 768 |
| 2008-05-14 | 1,453 | 1,496 | 1,453 | 1,496 | 41,800 | 748 |
| 2008-05-13 | 1,426 | 1,457 | 1,423 | 1,452 | 23,700 | 726 |
| 2008-05-12 | 1,420 | 1,435 | 1,415 | 1,426 | 20,100 | 713 |
| 2008-05-09 | 1,459 | 1,459 | 1,425 | 1,436 | 24,800 | 718 |
| 2008-05-08 | 1,458 | 1,469 | 1,451 | 1,459 | 16,500 | 729.50 |
| 2008-05-07 | 1,462 | 1,478 | 1,437 | 1,459 | 21,700 | 729.50 |
| 2008-05-02 | 1,450 | 1,453 | 1,436 | 1,449 | 26,800 | 724.50 |
| 2008-05-01 | 1,428 | 1,437 | 1,425 | 1,429 | 14,900 | 714.50 |
| 2008-04-30 | 1,445 | 1,449 | 1,427 | 1,437 | 32,100 | 718.50 |
| 2008-04-28 | 1,439 | 1,439 | 1,405 | 1,422 | 22,800 | 711 |
| 2008-04-25 | 1,377 | 1,400 | 1,377 | 1,399 | 45,100 | 699.50 |
| 2008-04-24 | 1,404 | 1,405 | 1,360 | 1,363 | 37,700 | 681.50 |
| 2008-04-23 | 1,422 | 1,439 | 1,422 | 1,424 | 13,500 | 712 |
| 2008-04-22 | 1,431 | 1,454 | 1,428 | 1,439 | 14,300 | 719.50 |
| 2008-04-21 | 1,434 | 1,460 | 1,431 | 1,460 | 20,300 | 730 |
| 2008-04-18 | 1,450 | 1,454 | 1,412 | 1,454 | 18,700 | 727 |
| 2008-04-17 | 1,434 | 1,448 | 1,417 | 1,445 | 18,300 | 722.50 |
| 2008-04-16 | 1,420 | 1,433 | 1,415 | 1,433 | 21,200 | 716.50 |
| 2008-04-15 | 1,435 | 1,435 | 1,405 | 1,410 | 51,600 | 705 |
| 2008-04-14 | 1,414 | 1,415 | 1,391 | 1,404 | 39,700 | 702 |
| 2008-04-11 | 1,369 | 1,415 | 1,369 | 1,415 | 31,300 | 707.50 |
| 2008-04-10 | 1,421 | 1,421 | 1,353 | 1,365 | 49,900 | 682.50 |
| 2008-04-09 | 1,427 | 1,430 | 1,392 | 1,406 | 24,700 | 703 |
| 2008-04-08 | 1,403 | 1,433 | 1,403 | 1,408 | 34,700 | 704 |
| 2008-04-07 | 1,414 | 1,430 | 1,378 | 1,423 | 41,300 | 711.50 |
| 2008-04-04 | 1,445 | 1,445 | 1,400 | 1,414 | 44,700 | 707 |
| 2008-04-03 | 1,445 | 1,466 | 1,438 | 1,449 | 32,000 | 724.50 |
| 2008-04-02 | 1,443 | 1,452 | 1,423 | 1,450 | 33,300 | 725 |
| 2008-04-01 | 1,408 | 1,440 | 1,394 | 1,428 | 55,300 | 714 |
| 2008-03-31 | 1,432 | 1,440 | 1,384 | 1,418 | 59,400 | 709 |
| 2008-03-28 | 1,465 | 1,465 | 1,435 | 1,452 | 35,600 | 726 |
| 2008-03-27 | 1,453 | 1,467 | 1,447 | 1,450 | 15,300 | 725 |
| 2008-03-26 | 1,472 | 1,482 | 1,443 | 1,459 | 34,900 | 729.50 |
| 2008-03-25 | 1,440 | 1,470 | 1,437 | 1,470 | 18,300 | 735 |
| 2008-03-24 | 1,451 | 1,472 | 1,430 | 1,430 | 22,100 | 715 |
| 2008-03-21 | 1,432 | 1,462 | 1,422 | 1,445 | 80,100 | 722.50 |
| 2008-03-19 | 1,477 | 1,510 | 1,465 | 1,492 | 62,800 | 746 |
| 2008-03-18 | 1,453 | 1,477 | 1,453 | 1,477 | 16,500 | 738.50 |
| 2008-03-17 | 1,468 | 1,473 | 1,431 | 1,452 | 42,200 | 726 |
| 2008-03-14 | 1,467 | 1,489 | 1,439 | 1,453 | 94,000 | 726.50 |
| 2008-03-13 | 1,450 | 1,470 | 1,427 | 1,427 | 70,800 | 713.50 |
| 2008-03-12 | 1,500 | 1,537 | 1,463 | 1,503 | 35,600 | 751.50 |
| 2008-03-11 | 1,461 | 1,481 | 1,436 | 1,472 | 33,200 | 736 |
| 2008-03-10 | 1,470 | 1,477 | 1,442 | 1,464 | 21,800 | 732 |
| 2008-03-07 | 1,420 | 1,489 | 1,420 | 1,458 | 43,200 | 729 |
| 2008-03-06 | 1,421 | 1,472 | 1,421 | 1,468 | 22,000 | 734 |
| 2008-03-05 | 1,454 | 1,454 | 1,414 | 1,420 | 38,400 | 710 |
| 2008-03-04 | 1,411 | 1,470 | 1,411 | 1,433 | 40,200 | 716.50 |
| 2008-03-03 | 1,408 | 1,450 | 1,408 | 1,423 | 33,700 | 711.50 |
| 2008-02-29 | 1,520 | 1,520 | 1,478 | 1,488 | 52,300 | 744 |
| 2008-02-28 | 1,506 | 1,531 | 1,500 | 1,523 | 27,600 | 761.50 |
| 2008-02-27 | 1,545 | 1,556 | 1,485 | 1,525 | 48,200 | 762.50 |
| 2008-02-26 | 1,624 | 1,624 | 1,540 | 1,543 | 43,200 | 771.50 |
| 2008-02-25 | 1,614 | 1,643 | 1,571 | 1,585 | 96,200 | 792.50 |
| 2008-02-22 | 1,503 | 1,542 | 1,503 | 1,524 | 31,700 | 762 |
| 2008-02-21 | 1,477 | 1,547 | 1,477 | 1,533 | 36,200 | 766.50 |
| 2008-02-20 | 1,484 | 1,510 | 1,455 | 1,475 | 55,800 | 737.50 |
| 2008-02-19 | 1,484 | 1,523 | 1,484 | 1,494 | 110,700 | 747 |
| 2008-02-18 | 1,413 | 1,465 | 1,393 | 1,455 | 57,200 | 727.50 |
| 2008-02-15 | 1,350 | 1,382 | 1,332 | 1,373 | 61,400 | 686.50 |
| 2008-02-14 | 1,336 | 1,366 | 1,335 | 1,352 | 63,200 | 676 |
| 2008-02-13 | 1,300 | 1,314 | 1,265 | 1,276 | 35,100 | 638 |
| 2008-02-12 | 1,283 | 1,303 | 1,251 | 1,294 | 49,700 | 647 |
| 2008-02-08 | 1,317 | 1,337 | 1,295 | 1,314 | 16,500 | 657 |
| 2008-02-07 | 1,301 | 1,346 | 1,262 | 1,331 | 57,700 | 665.50 |
| 2008-02-06 | 1,363 | 1,363 | 1,244 | 1,296 | 64,100 | 648 |
| 2008-02-05 | 1,378 | 1,389 | 1,371 | 1,378 | 14,800 | 689 |
| 2008-02-04 | 1,381 | 1,383 | 1,359 | 1,382 | 24,000 | 691 |
| 2008-02-01 | 1,383 | 1,405 | 1,335 | 1,358 | 46,400 | 679 |
| 2008-01-31 | 1,335 | 1,401 | 1,301 | 1,400 | 53,300 | 700 |
| 2008-01-30 | 1,368 | 1,378 | 1,329 | 1,339 | 55,500 | 669.50 |
| 2008-01-29 | 1,362 | 1,375 | 1,328 | 1,348 | 35,200 | 674 |
| 2008-01-28 | 1,355 | 1,370 | 1,316 | 1,321 | 28,000 | 660.50 |
| 2008-01-25 | 1,352 | 1,372 | 1,270 | 1,335 | 70,500 | 667.50 |
| 2008-01-24 | 1,300 | 1,328 | 1,273 | 1,328 | 46,500 | 664 |
| 2008-01-23 | 1,253 | 1,333 | 1,250 | 1,297 | 50,600 | 648.50 |
| 2008-01-22 | 1,283 | 1,325 | 1,250 | 1,273 | 45,800 | 636.50 |
| 2008-01-21 | 1,360 | 1,361 | 1,333 | 1,343 | 50,900 | 671.50 |
| 2008-01-18 | 1,326 | 1,407 | 1,318 | 1,403 | 52,800 | 701.50 |
| 2008-01-17 | 1,350 | 1,400 | 1,329 | 1,386 | 52,500 | 693 |
| 2008-01-16 | 1,326 | 1,362 | 1,267 | 1,330 | 98,700 | 665 |
| 2008-01-15 | 1,469 | 1,470 | 1,384 | 1,387 | 81,200 | 693.50 |
| 2008-01-11 | 1,462 | 1,471 | 1,433 | 1,450 | 54,800 | 725 |
| 2008-01-10 | 1,428 | 1,464 | 1,428 | 1,443 | 73,800 | 721.50 |
| 2008-01-09 | 1,450 | 1,490 | 1,440 | 1,488 | 45,700 | 744 |
| 2008-01-08 | 1,440 | 1,476 | 1,411 | 1,451 | 47,000 | 725.50 |
| 2008-01-07 | 1,425 | 1,468 | 1,409 | 1,466 | 67,400 | 733 |
| 2008-01-04 | 1,462 | 1,465 | 1,411 | 1,421 | 51,600 | 710.50 |
分割・併合履歴 ： [2017-06-28]1株→2株 [1989-12-26]1株→1.1株 [1983-12-26]1株→1.1株
