8015 豊田通商(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 | 918 | 947 | 912 | 945 | 418,100 | 945 |
| 2008-12-29 | 911 | 927 | 891 | 912 | 573,600 | 912 |
| 2008-12-26 | 897 | 918 | 889 | 916 | 411,500 | 916 |
| 2008-12-25 | 873 | 896 | 872 | 896 | 554,700 | 896 |
| 2008-12-24 | 863 | 868 | 838 | 857 | 988,300 | 857 |
| 2008-12-22 | 881 | 901 | 872 | 883 | 1,218,400 | 883 |
| 2008-12-19 | 926 | 930 | 890 | 901 | 1,117,800 | 901 |
| 2008-12-18 | 910 | 944 | 888 | 925 | 1,143,300 | 925 |
| 2008-12-17 | 960 | 961 | 885 | 921 | 1,618,000 | 921 |
| 2008-12-16 | 940 | 965 | 929 | 933 | 2,417,400 | 933 |
| 2008-12-15 | 891 | 937 | 884 | 932 | 1,564,200 | 932 |
| 2008-12-12 | 867 | 900 | 823 | 842 | 4,114,400 | 842 |
| 2008-12-11 | 885 | 894 | 850 | 877 | 2,488,500 | 877 |
| 2008-12-10 | 860 | 903 | 858 | 895 | 2,274,300 | 895 |
| 2008-12-09 | 856 | 867 | 841 | 858 | 2,433,900 | 858 |
| 2008-12-08 | 805 | 834 | 779 | 816 | 1,749,800 | 816 |
| 2008-12-05 | 792 | 799 | 770 | 775 | 2,244,100 | 775 |
| 2008-12-04 | 847 | 847 | 799 | 802 | 2,524,500 | 802 |
| 2008-12-03 | 820 | 859 | 814 | 845 | 2,252,400 | 845 |
| 2008-12-02 | 823 | 823 | 785 | 788 | 2,726,900 | 788 |
| 2008-12-01 | 903 | 903 | 875 | 883 | 842,200 | 883 |
| 2008-11-28 | 881 | 913 | 871 | 906 | 1,436,400 | 906 |
| 2008-11-27 | 860 | 888 | 856 | 864 | 1,083,400 | 864 |
| 2008-11-26 | 848 | 879 | 840 | 859 | 1,029,200 | 859 |
| 2008-11-25 | 890 | 909 | 837 | 853 | 2,186,200 | 853 |
| 2008-11-21 | 790 | 854 | 752 | 842 | 2,063,800 | 842 |
| 2008-11-20 | 849 | 867 | 807 | 812 | 1,851,300 | 812 |
| 2008-11-19 | 945 | 953 | 862 | 876 | 2,347,500 | 876 |
| 2008-11-18 | 899 | 954 | 880 | 925 | 1,516,700 | 925 |
| 2008-11-17 | 910 | 962 | 880 | 909 | 1,769,700 | 909 |
| 2008-11-14 | 926 | 944 | 898 | 908 | 2,705,900 | 908 |
| 2008-11-13 | 900 | 922 | 865 | 882 | 1,840,500 | 882 |
| 2008-11-12 | 957 | 999 | 945 | 957 | 2,212,500 | 957 |
| 2008-11-11 | 1,000 | 1,000 | 933 | 952 | 1,807,900 | 952 |
| 2008-11-10 | 998 | 1,008 | 983 | 1,008 | 1,747,700 | 1,008 |
| 2008-11-07 | 900 | 937 | 827 | 908 | 3,379,400 | 908 |
| 2008-11-06 | 999 | 1,034 | 976 | 1,003 | 2,800,700 | 1,003 |
| 2008-11-05 | 1,005 | 1,059 | 986 | 1,059 | 2,789,300 | 1,059 |
| 2008-11-04 | 948 | 960 | 890 | 959 | 2,713,800 | 959 |
| 2008-10-31 | 902 | 975 | 895 | 921 | 4,105,500 | 921 |
| 2008-10-30 | 842 | 892 | 808 | 892 | 1,989,000 | 892 |
| 2008-10-29 | 810 | 810 | 750 | 792 | 2,734,500 | 792 |
| 2008-10-28 | 690 | 722 | 635 | 710 | 3,021,300 | 710 |
| 2008-10-27 | 752 | 785 | 650 | 661 | 3,585,000 | 661 |
| 2008-10-24 | 820 | 820 | 722 | 722 | 2,881,500 | 722 |
| 2008-10-23 | 800 | 835 | 793 | 822 | 4,754,000 | 822 |
| 2008-10-22 | 933 | 933 | 893 | 893 | 2,091,500 | 893 |
| 2008-10-21 | 994 | 1,008 | 965 | 993 | 2,858,700 | 993 |
| 2008-10-20 | 890 | 948 | 882 | 937 | 3,072,200 | 937 |
| 2008-10-17 | 876 | 894 | 846 | 860 | 2,595,800 | 860 |
| 2008-10-16 | 893 | 897 | 830 | 836 | 2,736,900 | 836 |
| 2008-10-15 | 978 | 1,027 | 950 | 1,013 | 4,294,600 | 1,013 |
| 2008-10-14 | 888 | 928 | 877 | 928 | 2,200,400 | 928 |
| 2008-10-10 | 828 | 840 | 828 | 828 | 2,793,500 | 828 |
| 2008-10-09 | 929 | 968 | 901 | 928 | 4,061,300 | 928 |
| 2008-10-08 | 1,014 | 1,043 | 919 | 939 | 2,287,200 | 939 |
| 2008-10-07 | 1,018 | 1,107 | 1,005 | 1,085 | 2,262,700 | 1,085 |
| 2008-10-06 | 1,200 | 1,200 | 1,106 | 1,118 | 2,035,200 | 1,118 |
| 2008-10-03 | 1,258 | 1,285 | 1,213 | 1,219 | 2,318,400 | 1,219 |
| 2008-10-02 | 1,336 | 1,366 | 1,275 | 1,278 | 1,820,200 | 1,278 |
| 2008-10-01 | 1,373 | 1,376 | 1,332 | 1,350 | 1,588,100 | 1,350 |
| 2008-09-30 | 1,304 | 1,381 | 1,304 | 1,353 | 1,812,500 | 1,353 |
| 2008-09-29 | 1,419 | 1,458 | 1,396 | 1,404 | 1,583,500 | 1,404 |
| 2008-09-26 | 1,490 | 1,490 | 1,400 | 1,419 | 1,710,500 | 1,419 |
| 2008-09-25 | 1,433 | 1,480 | 1,401 | 1,470 | 2,280,300 | 1,470 |
| 2008-09-24 | 1,485 | 1,502 | 1,477 | 1,491 | 3,072,800 | 1,491 |
| 2008-09-22 | 1,530 | 1,560 | 1,473 | 1,487 | 2,753,900 | 1,487 |
| 2008-09-19 | 1,525 | 1,556 | 1,452 | 1,492 | 3,152,200 | 1,492 |
| 2008-09-18 | 1,511 | 1,550 | 1,489 | 1,523 | 1,762,100 | 1,523 |
| 2008-09-17 | 1,594 | 1,683 | 1,593 | 1,616 | 1,482,400 | 1,616 |
| 2008-09-16 | 1,642 | 1,654 | 1,567 | 1,579 | 1,447,300 | 1,579 |
| 2008-09-12 | 1,764 | 1,789 | 1,742 | 1,762 | 3,296,900 | 1,762 |
| 2008-09-11 | 1,700 | 1,775 | 1,700 | 1,733 | 1,177,300 | 1,733 |
| 2008-09-10 | 1,680 | 1,739 | 1,680 | 1,717 | 1,706,000 | 1,717 |
| 2008-09-09 | 1,825 | 1,831 | 1,740 | 1,755 | 1,075,400 | 1,755 |
| 2008-09-08 | 1,801 | 1,840 | 1,786 | 1,818 | 1,292,000 | 1,818 |
| 2008-09-05 | 1,690 | 1,726 | 1,680 | 1,715 | 1,427,100 | 1,715 |
| 2008-09-04 | 1,739 | 1,756 | 1,714 | 1,750 | 2,044,300 | 1,750 |
| 2008-09-03 | 1,762 | 1,769 | 1,709 | 1,742 | 1,477,700 | 1,742 |
| 2008-09-02 | 1,802 | 1,825 | 1,733 | 1,764 | 1,348,400 | 1,764 |
| 2008-09-01 | 1,831 | 1,851 | 1,805 | 1,815 | 952,700 | 1,815 |
| 2008-08-29 | 1,855 | 1,891 | 1,835 | 1,891 | 1,413,000 | 1,891 |
| 2008-08-28 | 1,841 | 1,865 | 1,813 | 1,827 | 904,200 | 1,827 |
| 2008-08-27 | 1,850 | 1,885 | 1,846 | 1,863 | 514,800 | 1,863 |
| 2008-08-26 | 1,841 | 1,888 | 1,841 | 1,865 | 605,200 | 1,865 |
| 2008-08-25 | 1,882 | 1,896 | 1,852 | 1,871 | 1,088,000 | 1,871 |
| 2008-08-22 | 1,884 | 1,895 | 1,847 | 1,857 | 1,092,300 | 1,857 |
| 2008-08-21 | 1,897 | 1,906 | 1,862 | 1,866 | 1,110,900 | 1,866 |
| 2008-08-20 | 1,872 | 1,920 | 1,860 | 1,882 | 812,700 | 1,882 |
| 2008-08-19 | 1,897 | 1,897 | 1,858 | 1,886 | 1,086,300 | 1,886 |
| 2008-08-18 | 1,869 | 1,944 | 1,867 | 1,926 | 1,065,800 | 1,926 |
| 2008-08-15 | 1,925 | 1,925 | 1,867 | 1,883 | 1,058,800 | 1,883 |
| 2008-08-14 | 1,930 | 1,961 | 1,902 | 1,916 | 2,055,900 | 1,916 |
| 2008-08-13 | 1,984 | 1,985 | 1,881 | 1,900 | 2,684,700 | 1,900 |
| 2008-08-12 | 2,025 | 2,040 | 1,996 | 2,005 | 1,009,000 | 2,005 |
| 2008-08-11 | 2,060 | 2,105 | 2,020 | 2,025 | 1,232,200 | 2,025 |
| 2008-08-08 | 1,994 | 2,070 | 1,988 | 2,040 | 2,369,800 | 2,040 |
| 2008-08-07 | 2,010 | 2,060 | 1,981 | 1,988 | 1,552,900 | 1,988 |
| 2008-08-06 | 2,050 | 2,080 | 2,010 | 2,060 | 1,387,900 | 2,060 |
| 2008-08-05 | 2,025 | 2,100 | 2,010 | 2,040 | 1,813,100 | 2,040 |
| 2008-08-04 | 2,085 | 2,095 | 2,000 | 2,010 | 1,391,300 | 2,010 |
| 2008-08-01 | 2,140 | 2,155 | 2,040 | 2,060 | 2,085,000 | 2,060 |
| 2008-07-31 | 2,245 | 2,255 | 2,035 | 2,140 | 2,961,800 | 2,140 |
| 2008-07-30 | 2,230 | 2,300 | 2,220 | 2,285 | 1,537,000 | 2,285 |
| 2008-07-29 | 2,225 | 2,260 | 2,175 | 2,225 | 1,206,300 | 2,225 |
| 2008-07-28 | 2,265 | 2,275 | 2,220 | 2,250 | 930,800 | 2,250 |
| 2008-07-25 | 2,255 | 2,280 | 2,195 | 2,210 | 1,125,300 | 2,210 |
| 2008-07-24 | 2,270 | 2,290 | 2,210 | 2,255 | 1,609,200 | 2,255 |
| 2008-07-23 | 2,335 | 2,335 | 2,270 | 2,295 | 1,205,900 | 2,295 |
| 2008-07-22 | 2,270 | 2,300 | 2,185 | 2,260 | 1,704,900 | 2,260 |
| 2008-07-18 | 2,190 | 2,270 | 2,170 | 2,190 | 1,562,800 | 2,190 |
| 2008-07-17 | 2,205 | 2,235 | 2,175 | 2,205 | 1,027,000 | 2,205 |
| 2008-07-16 | 2,320 | 2,320 | 2,135 | 2,170 | 3,376,800 | 2,170 |
| 2008-07-15 | 2,350 | 2,355 | 2,315 | 2,330 | 1,148,200 | 2,330 |
| 2008-07-14 | 2,340 | 2,380 | 2,320 | 2,365 | 1,598,400 | 2,365 |
| 2008-07-11 | 2,360 | 2,385 | 2,320 | 2,330 | 3,279,300 | 2,330 |
| 2008-07-10 | 2,295 | 2,340 | 2,280 | 2,320 | 861,600 | 2,320 |
| 2008-07-09 | 2,320 | 2,380 | 2,305 | 2,310 | 1,156,500 | 2,310 |
| 2008-07-08 | 2,385 | 2,410 | 2,310 | 2,330 | 1,011,500 | 2,330 |
| 2008-07-07 | 2,380 | 2,410 | 2,360 | 2,390 | 871,400 | 2,390 |
| 2008-07-04 | 2,425 | 2,430 | 2,395 | 2,400 | 814,300 | 2,400 |
| 2008-07-03 | 2,435 | 2,460 | 2,380 | 2,395 | 1,484,100 | 2,395 |
| 2008-07-02 | 2,500 | 2,515 | 2,445 | 2,475 | 1,166,100 | 2,475 |
| 2008-07-01 | 2,495 | 2,530 | 2,490 | 2,505 | 1,178,100 | 2,505 |
| 2008-06-30 | 2,460 | 2,500 | 2,450 | 2,490 | 1,412,000 | 2,490 |
| 2008-06-27 | 2,380 | 2,415 | 2,355 | 2,410 | 1,038,700 | 2,410 |
| 2008-06-26 | 2,455 | 2,475 | 2,430 | 2,450 | 935,800 | 2,450 |
| 2008-06-25 | 2,400 | 2,465 | 2,375 | 2,455 | 1,982,600 | 2,455 |
| 2008-06-24 | 2,330 | 2,385 | 2,330 | 2,370 | 761,400 | 2,370 |
| 2008-06-23 | 2,390 | 2,415 | 2,350 | 2,380 | 583,600 | 2,380 |
| 2008-06-20 | 2,480 | 2,480 | 2,395 | 2,415 | 779,900 | 2,415 |
| 2008-06-19 | 2,460 | 2,465 | 2,415 | 2,440 | 1,057,800 | 2,440 |
| 2008-06-18 | 2,490 | 2,510 | 2,470 | 2,505 | 808,600 | 2,505 |
| 2008-06-17 | 2,475 | 2,475 | 2,405 | 2,465 | 1,454,500 | 2,465 |
| 2008-06-16 | 2,395 | 2,500 | 2,375 | 2,475 | 1,464,100 | 2,475 |
| 2008-06-13 | 2,380 | 2,430 | 2,305 | 2,315 | 5,733,000 | 2,315 |
| 2008-06-12 | 2,360 | 2,370 | 2,315 | 2,340 | 1,044,300 | 2,340 |
| 2008-06-11 | 2,415 | 2,420 | 2,320 | 2,390 | 1,669,600 | 2,390 |
| 2008-06-10 | 2,520 | 2,520 | 2,415 | 2,420 | 900,200 | 2,420 |
| 2008-06-09 | 2,495 | 2,525 | 2,475 | 2,490 | 941,800 | 2,490 |
| 2008-06-06 | 2,575 | 2,595 | 2,560 | 2,575 | 958,200 | 2,575 |
| 2008-06-05 | 2,460 | 2,525 | 2,450 | 2,495 | 1,124,600 | 2,495 |
| 2008-06-04 | 2,485 | 2,490 | 2,450 | 2,475 | 1,715,400 | 2,475 |
| 2008-06-03 | 2,520 | 2,545 | 2,495 | 2,515 | 1,165,600 | 2,515 |
| 2008-06-02 | 2,575 | 2,645 | 2,575 | 2,590 | 1,432,800 | 2,590 |
| 2008-05-30 | 2,525 | 2,575 | 2,510 | 2,570 | 869,400 | 2,570 |
| 2008-05-29 | 2,520 | 2,555 | 2,505 | 2,525 | 1,438,500 | 2,525 |
| 2008-05-28 | 2,545 | 2,565 | 2,445 | 2,460 | 1,167,500 | 2,460 |
| 2008-05-27 | 2,500 | 2,560 | 2,495 | 2,540 | 781,200 | 2,540 |
| 2008-05-26 | 2,515 | 2,530 | 2,455 | 2,465 | 791,800 | 2,465 |
| 2008-05-23 | 2,555 | 2,575 | 2,505 | 2,540 | 889,100 | 2,540 |
| 2008-05-22 | 2,455 | 2,555 | 2,435 | 2,550 | 1,093,300 | 2,550 |
| 2008-05-21 | 2,540 | 2,565 | 2,520 | 2,535 | 854,500 | 2,535 |
| 2008-05-20 | 2,595 | 2,635 | 2,585 | 2,595 | 675,600 | 2,595 |
| 2008-05-19 | 2,630 | 2,650 | 2,610 | 2,615 | 617,000 | 2,615 |
| 2008-05-16 | 2,555 | 2,615 | 2,550 | 2,600 | 935,900 | 2,600 |
| 2008-05-15 | 2,545 | 2,590 | 2,505 | 2,570 | 1,368,000 | 2,570 |
| 2008-05-14 | 2,450 | 2,555 | 2,445 | 2,555 | 1,564,100 | 2,555 |
| 2008-05-13 | 2,435 | 2,460 | 2,380 | 2,440 | 1,550,700 | 2,440 |
| 2008-05-12 | 2,385 | 2,435 | 2,370 | 2,415 | 2,137,100 | 2,415 |
| 2008-05-09 | 2,305 | 2,340 | 2,290 | 2,305 | 1,952,900 | 2,305 |
| 2008-05-08 | 2,270 | 2,315 | 2,265 | 2,275 | 1,007,700 | 2,275 |
| 2008-05-07 | 2,330 | 2,350 | 2,275 | 2,295 | 1,030,100 | 2,295 |
| 2008-05-02 | 2,300 | 2,320 | 2,270 | 2,310 | 1,284,100 | 2,310 |
| 2008-05-01 | 2,240 | 2,280 | 2,225 | 2,240 | 966,000 | 2,240 |
| 2008-04-30 | 2,260 | 2,290 | 2,215 | 2,225 | 1,844,900 | 2,225 |
| 2008-04-28 | 2,400 | 2,405 | 2,340 | 2,380 | 1,920,500 | 2,380 |
| 2008-04-25 | 2,255 | 2,330 | 2,235 | 2,325 | 2,419,400 | 2,325 |
| 2008-04-24 | 2,210 | 2,240 | 2,190 | 2,215 | 768,800 | 2,215 |
| 2008-04-23 | 2,180 | 2,260 | 2,160 | 2,240 | 1,477,300 | 2,240 |
| 2008-04-22 | 2,230 | 2,230 | 2,145 | 2,155 | 1,290,500 | 2,155 |
| 2008-04-21 | 2,180 | 2,230 | 2,160 | 2,230 | 1,688,800 | 2,230 |
| 2008-04-18 | 2,145 | 2,155 | 2,080 | 2,120 | 933,000 | 2,120 |
| 2008-04-17 | 2,170 | 2,170 | 2,125 | 2,140 | 998,200 | 2,140 |
| 2008-04-16 | 2,170 | 2,170 | 2,095 | 2,110 | 1,120,200 | 2,110 |
| 2008-04-15 | 2,080 | 2,120 | 2,080 | 2,110 | 883,700 | 2,110 |
| 2008-04-14 | 2,100 | 2,105 | 2,065 | 2,080 | 1,168,800 | 2,080 |
| 2008-04-11 | 2,100 | 2,165 | 2,055 | 2,155 | 3,395,500 | 2,155 |
| 2008-04-10 | 2,065 | 2,125 | 2,040 | 2,085 | 2,491,200 | 2,085 |
| 2008-04-09 | 2,050 | 2,075 | 2,025 | 2,055 | 1,910,200 | 2,055 |
| 2008-04-08 | 2,065 | 2,090 | 2,055 | 2,065 | 1,234,700 | 2,065 |
| 2008-04-07 | 2,100 | 2,130 | 2,075 | 2,105 | 2,164,300 | 2,105 |
| 2008-04-04 | 2,085 | 2,125 | 2,075 | 2,095 | 2,130,600 | 2,095 |
| 2008-04-03 | 2,100 | 2,115 | 2,060 | 2,075 | 2,443,700 | 2,075 |
| 2008-04-02 | 2,220 | 2,220 | 2,090 | 2,115 | 1,940,200 | 2,115 |
| 2008-04-01 | 2,120 | 2,150 | 2,085 | 2,100 | 2,234,400 | 2,100 |
| 2008-03-31 | 2,105 | 2,135 | 2,090 | 2,115 | 1,835,400 | 2,115 |
| 2008-03-28 | 2,055 | 2,160 | 2,050 | 2,145 | 2,243,700 | 2,145 |
| 2008-03-27 | 2,095 | 2,095 | 2,020 | 2,075 | 3,023,000 | 2,075 |
| 2008-03-26 | 2,230 | 2,255 | 2,140 | 2,175 | 2,330,800 | 2,175 |
| 2008-03-25 | 2,220 | 2,255 | 2,190 | 2,235 | 1,634,900 | 2,235 |
| 2008-03-24 | 2,170 | 2,215 | 2,165 | 2,165 | 1,023,500 | 2,165 |
| 2008-03-21 | 2,220 | 2,225 | 2,140 | 2,180 | 1,132,800 | 2,180 |
| 2008-03-19 | 2,320 | 2,355 | 2,190 | 2,220 | 1,758,800 | 2,220 |
| 2008-03-18 | 2,185 | 2,215 | 2,130 | 2,180 | 1,366,800 | 2,180 |
| 2008-03-17 | 2,230 | 2,250 | 2,165 | 2,185 | 1,976,600 | 2,185 |
| 2008-03-14 | 2,315 | 2,360 | 2,245 | 2,270 | 5,307,000 | 2,270 |
| 2008-03-13 | 2,385 | 2,395 | 2,270 | 2,305 | 2,837,100 | 2,305 |
| 2008-03-12 | 2,500 | 2,520 | 2,405 | 2,435 | 1,488,300 | 2,435 |
| 2008-03-11 | 2,340 | 2,410 | 2,320 | 2,395 | 1,160,600 | 2,395 |
| 2008-03-10 | 2,440 | 2,480 | 2,345 | 2,380 | 1,202,900 | 2,380 |
| 2008-03-07 | 2,465 | 2,520 | 2,410 | 2,435 | 1,793,300 | 2,435 |
| 2008-03-06 | 2,525 | 2,590 | 2,505 | 2,545 | 1,615,600 | 2,545 |
| 2008-03-05 | 2,510 | 2,540 | 2,480 | 2,510 | 1,236,300 | 2,510 |
| 2008-03-04 | 2,570 | 2,605 | 2,500 | 2,540 | 1,753,400 | 2,540 |
| 2008-03-03 | 2,570 | 2,570 | 2,520 | 2,520 | 1,571,700 | 2,520 |
| 2008-02-29 | 2,720 | 2,730 | 2,640 | 2,690 | 1,349,500 | 2,690 |
| 2008-02-28 | 2,775 | 2,820 | 2,750 | 2,790 | 1,295,600 | 2,790 |
| 2008-02-27 | 2,775 | 2,825 | 2,750 | 2,795 | 1,249,200 | 2,795 |
| 2008-02-26 | 2,750 | 2,795 | 2,725 | 2,735 | 1,112,200 | 2,735 |
| 2008-02-25 | 2,660 | 2,730 | 2,660 | 2,720 | 1,524,600 | 2,720 |
| 2008-02-22 | 2,565 | 2,670 | 2,565 | 2,660 | 1,661,400 | 2,660 |
| 2008-02-21 | 2,555 | 2,615 | 2,530 | 2,600 | 1,646,600 | 2,600 |
| 2008-02-20 | 2,645 | 2,660 | 2,480 | 2,495 | 1,661,600 | 2,495 |
| 2008-02-19 | 2,625 | 2,705 | 2,605 | 2,685 | 1,542,500 | 2,685 |
| 2008-02-18 | 2,635 | 2,670 | 2,580 | 2,585 | 1,006,300 | 2,585 |
| 2008-02-15 | 2,590 | 2,620 | 2,520 | 2,605 | 1,150,200 | 2,605 |
| 2008-02-14 | 2,535 | 2,585 | 2,510 | 2,585 | 1,530,300 | 2,585 |
| 2008-02-13 | 2,450 | 2,500 | 2,435 | 2,455 | 1,263,200 | 2,455 |
| 2008-02-12 | 2,440 | 2,480 | 2,400 | 2,405 | 1,151,300 | 2,405 |
| 2008-02-08 | 2,455 | 2,550 | 2,450 | 2,480 | 2,948,200 | 2,480 |
| 2008-02-07 | 2,365 | 2,485 | 2,365 | 2,465 | 1,322,700 | 2,465 |
| 2008-02-06 | 2,460 | 2,485 | 2,395 | 2,395 | 1,320,800 | 2,395 |
| 2008-02-05 | 2,440 | 2,550 | 2,440 | 2,520 | 1,291,400 | 2,520 |
| 2008-02-04 | 2,420 | 2,550 | 2,420 | 2,500 | 2,243,100 | 2,500 |
| 2008-02-01 | 2,450 | 2,475 | 2,360 | 2,360 | 1,461,100 | 2,360 |
| 2008-01-31 | 2,385 | 2,510 | 2,380 | 2,490 | 1,836,800 | 2,490 |
| 2008-01-30 | 2,480 | 2,505 | 2,415 | 2,425 | 1,865,100 | 2,425 |
| 2008-01-29 | 2,380 | 2,495 | 2,380 | 2,475 | 1,845,600 | 2,475 |
| 2008-01-28 | 2,385 | 2,415 | 2,345 | 2,345 | 1,925,100 | 2,345 |
| 2008-01-25 | 2,350 | 2,430 | 2,330 | 2,425 | 1,640,700 | 2,425 |
| 2008-01-24 | 2,250 | 2,330 | 2,250 | 2,310 | 2,152,600 | 2,310 |
| 2008-01-23 | 2,300 | 2,335 | 2,185 | 2,240 | 2,118,900 | 2,240 |
| 2008-01-22 | 2,200 | 2,245 | 2,135 | 2,160 | 2,572,900 | 2,160 |
| 2008-01-21 | 2,340 | 2,395 | 2,320 | 2,330 | 2,259,300 | 2,330 |
| 2008-01-18 | 2,430 | 2,480 | 2,360 | 2,460 | 2,514,600 | 2,460 |
| 2008-01-17 | 2,580 | 2,585 | 2,455 | 2,520 | 3,400,100 | 2,520 |
| 2008-01-16 | 2,680 | 2,700 | 2,605 | 2,615 | 2,263,800 | 2,615 |
| 2008-01-15 | 2,875 | 2,885 | 2,745 | 2,760 | 2,193,100 | 2,760 |
| 2008-01-11 | 2,840 | 2,920 | 2,750 | 2,775 | 1,792,700 | 2,775 |
| 2008-01-10 | 2,905 | 2,925 | 2,850 | 2,870 | 765,300 | 2,870 |
| 2008-01-09 | 2,885 | 2,955 | 2,875 | 2,945 | 1,242,200 | 2,945 |
| 2008-01-08 | 2,870 | 2,965 | 2,830 | 2,955 | 1,574,300 | 2,955 |
| 2008-01-07 | 2,940 | 2,955 | 2,860 | 2,875 | 959,300 | 2,875 |
| 2008-01-04 | 2,920 | 2,950 | 2,865 | 2,925 | 604,400 | 2,925 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
