8035 東京エレクトロン(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 | 3,040 | 3,130 | 3,020 | 3,100 | 532,300 | 1,033.33 |
| 2008-12-29 | 3,060 | 3,090 | 3,010 | 3,090 | 696,000 | 1,030 |
| 2008-12-26 | 3,010 | 3,110 | 2,980 | 3,090 | 1,002,400 | 1,030 |
| 2008-12-25 | 2,975 | 3,050 | 2,970 | 3,010 | 853,400 | 1,003.33 |
| 2008-12-24 | 3,020 | 3,030 | 2,920 | 2,920 | 1,488,900 | 973.33 |
| 2008-12-22 | 2,945 | 3,110 | 2,910 | 3,060 | 2,340,200 | 1,020 |
| 2008-12-19 | 2,920 | 2,985 | 2,870 | 2,905 | 2,347,700 | 968.33 |
| 2008-12-18 | 2,725 | 2,885 | 2,695 | 2,880 | 2,404,800 | 960 |
| 2008-12-17 | 2,735 | 2,770 | 2,640 | 2,725 | 1,834,800 | 908.33 |
| 2008-12-16 | 2,625 | 2,725 | 2,600 | 2,695 | 1,818,600 | 898.33 |
| 2008-12-15 | 2,515 | 2,735 | 2,505 | 2,705 | 2,624,800 | 901.67 |
| 2008-12-12 | 2,635 | 2,650 | 2,435 | 2,475 | 4,385,800 | 825 |
| 2008-12-11 | 2,690 | 2,725 | 2,615 | 2,675 | 2,246,100 | 891.67 |
| 2008-12-10 | 2,525 | 2,730 | 2,525 | 2,715 | 3,360,400 | 905 |
| 2008-12-09 | 2,505 | 2,575 | 2,405 | 2,445 | 1,768,000 | 815 |
| 2008-12-08 | 2,395 | 2,540 | 2,355 | 2,520 | 1,604,200 | 840 |
| 2008-12-05 | 2,400 | 2,480 | 2,335 | 2,435 | 2,375,000 | 811.67 |
| 2008-12-04 | 2,350 | 2,400 | 2,345 | 2,400 | 2,578,500 | 800 |
| 2008-12-03 | 2,400 | 2,405 | 2,305 | 2,360 | 1,646,300 | 786.67 |
| 2008-12-02 | 2,405 | 2,415 | 2,335 | 2,360 | 1,994,000 | 786.67 |
| 2008-12-01 | 2,555 | 2,575 | 2,510 | 2,565 | 1,366,300 | 855 |
| 2008-11-28 | 2,550 | 2,600 | 2,535 | 2,595 | 1,217,300 | 865 |
| 2008-11-27 | 2,640 | 2,675 | 2,545 | 2,590 | 1,302,100 | 863.33 |
| 2008-11-26 | 2,545 | 2,615 | 2,520 | 2,560 | 1,828,700 | 853.33 |
| 2008-11-25 | 2,660 | 2,715 | 2,475 | 2,570 | 2,779,800 | 856.67 |
| 2008-11-21 | 2,360 | 2,570 | 2,305 | 2,520 | 3,396,100 | 840 |
| 2008-11-20 | 2,475 | 2,570 | 2,435 | 2,440 | 2,624,600 | 813.33 |
| 2008-11-19 | 2,915 | 2,925 | 2,690 | 2,755 | 2,486,100 | 918.33 |
| 2008-11-18 | 2,890 | 2,970 | 2,875 | 2,915 | 2,228,400 | 971.67 |
| 2008-11-17 | 2,960 | 3,090 | 2,880 | 2,950 | 2,752,700 | 983.33 |
| 2008-11-14 | 3,110 | 3,160 | 2,995 | 3,040 | 3,770,000 | 1,013.33 |
| 2008-11-13 | 2,955 | 3,000 | 2,860 | 2,925 | 3,472,100 | 975 |
| 2008-11-12 | 3,120 | 3,310 | 3,100 | 3,140 | 1,851,400 | 1,046.67 |
| 2008-11-11 | 3,340 | 3,350 | 3,150 | 3,260 | 2,197,300 | 1,086.67 |
| 2008-11-10 | 3,490 | 3,520 | 3,300 | 3,390 | 1,521,100 | 1,130 |
| 2008-11-07 | 3,170 | 3,430 | 3,030 | 3,290 | 3,019,200 | 1,096.67 |
| 2008-11-06 | 3,500 | 3,590 | 3,310 | 3,420 | 2,642,600 | 1,140 |
| 2008-11-05 | 3,650 | 3,700 | 3,460 | 3,700 | 2,739,100 | 1,233.33 |
| 2008-11-04 | 3,240 | 3,430 | 3,140 | 3,400 | 3,790,700 | 1,133.33 |
| 2008-10-31 | 3,220 | 3,480 | 3,190 | 3,210 | 2,535,100 | 1,070 |
| 2008-10-30 | 3,010 | 3,490 | 2,990 | 3,420 | 2,845,500 | 1,140 |
| 2008-10-29 | 3,070 | 3,180 | 2,815 | 3,040 | 2,960,500 | 1,013.33 |
| 2008-10-28 | 2,485 | 2,905 | 2,375 | 2,780 | 4,016,300 | 926.67 |
| 2008-10-27 | 2,875 | 3,050 | 2,540 | 2,565 | 4,100,800 | 855 |
| 2008-10-24 | 3,160 | 3,210 | 2,815 | 2,915 | 4,873,200 | 971.67 |
| 2008-10-23 | 3,390 | 3,390 | 3,020 | 3,260 | 5,517,800 | 1,086.67 |
| 2008-10-22 | 3,350 | 3,550 | 3,310 | 3,380 | 4,215,000 | 1,126.67 |
| 2008-10-21 | 3,580 | 3,590 | 3,470 | 3,540 | 3,148,300 | 1,180 |
| 2008-10-20 | 3,160 | 3,430 | 3,150 | 3,380 | 2,806,000 | 1,126.67 |
| 2008-10-17 | 3,200 | 3,280 | 3,040 | 3,110 | 2,944,800 | 1,036.67 |
| 2008-10-16 | 3,220 | 3,360 | 3,100 | 3,100 | 2,384,500 | 1,033.33 |
| 2008-10-15 | 3,710 | 3,740 | 3,510 | 3,600 | 3,642,800 | 1,200 |
| 2008-10-14 | 3,710 | 3,710 | 3,710 | 3,710 | 303,300 | 1,236.67 |
| 2008-10-10 | 3,040 | 3,540 | 3,000 | 3,210 | 5,225,400 | 1,070 |
| 2008-10-09 | 3,370 | 3,600 | 3,160 | 3,440 | 3,835,000 | 1,146.67 |
| 2008-10-08 | 3,730 | 3,740 | 3,420 | 3,420 | 2,279,900 | 1,140 |
| 2008-10-07 | 3,740 | 4,040 | 3,680 | 3,920 | 2,618,500 | 1,306.67 |
| 2008-10-06 | 4,200 | 4,220 | 3,920 | 3,990 | 2,537,600 | 1,330 |
| 2008-10-03 | 4,430 | 4,550 | 4,360 | 4,390 | 2,595,700 | 1,463.33 |
| 2008-10-02 | 4,700 | 4,710 | 4,450 | 4,480 | 2,177,200 | 1,493.33 |
| 2008-10-01 | 4,760 | 4,770 | 4,600 | 4,650 | 1,945,900 | 1,550 |
| 2008-09-30 | 4,640 | 4,830 | 4,590 | 4,660 | 2,778,800 | 1,553.33 |
| 2008-09-29 | 5,090 | 5,250 | 4,840 | 4,940 | 2,515,000 | 1,646.67 |
| 2008-09-26 | 5,480 | 5,500 | 5,150 | 5,190 | 2,672,500 | 1,730 |
| 2008-09-25 | 5,520 | 5,600 | 5,440 | 5,510 | 1,459,900 | 1,836.67 |
| 2008-09-24 | 5,700 | 5,760 | 5,570 | 5,640 | 2,201,600 | 1,880 |
| 2008-09-22 | 5,700 | 5,860 | 5,570 | 5,600 | 1,766,600 | 1,866.67 |
| 2008-09-19 | 5,680 | 5,810 | 5,590 | 5,800 | 2,123,200 | 1,933.33 |
| 2008-09-18 | 5,520 | 5,600 | 5,430 | 5,560 | 1,916,600 | 1,853.33 |
| 2008-09-17 | 5,760 | 5,850 | 5,690 | 5,720 | 1,862,000 | 1,906.67 |
| 2008-09-16 | 5,740 | 5,900 | 5,700 | 5,710 | 2,401,200 | 1,903.33 |
| 2008-09-12 | 5,960 | 6,070 | 5,870 | 6,040 | 4,388,600 | 2,013.33 |
| 2008-09-11 | 5,680 | 5,790 | 5,620 | 5,760 | 1,677,200 | 1,920 |
| 2008-09-10 | 5,590 | 5,710 | 5,520 | 5,680 | 1,475,400 | 1,893.33 |
| 2008-09-09 | 5,710 | 5,710 | 5,560 | 5,660 | 1,180,300 | 1,886.67 |
| 2008-09-08 | 5,720 | 5,850 | 5,700 | 5,810 | 1,498,200 | 1,936.67 |
| 2008-09-05 | 5,420 | 5,510 | 5,380 | 5,480 | 1,783,600 | 1,826.67 |
| 2008-09-04 | 5,850 | 5,850 | 5,650 | 5,650 | 2,567,900 | 1,883.33 |
| 2008-09-03 | 5,970 | 6,000 | 5,880 | 5,910 | 1,174,000 | 1,970 |
| 2008-09-02 | 5,980 | 6,040 | 5,830 | 5,900 | 1,658,900 | 1,966.67 |
| 2008-09-01 | 6,100 | 6,130 | 6,020 | 6,030 | 962,700 | 2,010 |
| 2008-08-29 | 6,270 | 6,290 | 6,170 | 6,240 | 1,190,400 | 2,080 |
| 2008-08-28 | 6,120 | 6,190 | 6,080 | 6,170 | 1,268,800 | 2,056.67 |
| 2008-08-27 | 5,980 | 6,040 | 5,950 | 6,020 | 682,700 | 2,006.67 |
| 2008-08-26 | 5,920 | 6,060 | 5,920 | 6,010 | 1,414,400 | 2,003.33 |
| 2008-08-25 | 6,130 | 6,190 | 6,020 | 6,020 | 1,148,700 | 2,006.67 |
| 2008-08-22 | 6,030 | 6,080 | 6,000 | 6,050 | 721,400 | 2,016.67 |
| 2008-08-21 | 6,080 | 6,100 | 6,030 | 6,070 | 1,069,500 | 2,023.33 |
| 2008-08-20 | 5,950 | 6,170 | 5,950 | 6,070 | 1,233,300 | 2,023.33 |
| 2008-08-19 | 6,210 | 6,220 | 6,030 | 6,050 | 1,395,500 | 2,016.67 |
| 2008-08-18 | 6,320 | 6,440 | 6,240 | 6,300 | 1,286,400 | 2,100 |
| 2008-08-15 | 6,260 | 6,370 | 6,200 | 6,340 | 1,154,300 | 2,113.33 |
| 2008-08-14 | 6,330 | 6,330 | 6,120 | 6,130 | 1,359,400 | 2,043.33 |
| 2008-08-13 | 6,350 | 6,370 | 6,250 | 6,310 | 1,481,300 | 2,103.33 |
| 2008-08-12 | 6,550 | 6,560 | 6,370 | 6,410 | 1,697,900 | 2,136.67 |
| 2008-08-11 | 6,260 | 6,610 | 6,220 | 6,600 | 2,331,100 | 2,200 |
| 2008-08-08 | 6,240 | 6,480 | 6,230 | 6,350 | 2,640,300 | 2,116.67 |
| 2008-08-07 | 6,460 | 6,490 | 6,230 | 6,270 | 1,790,400 | 2,090 |
| 2008-08-06 | 6,280 | 6,410 | 6,210 | 6,360 | 1,590,300 | 2,120 |
| 2008-08-05 | 6,000 | 6,170 | 5,980 | 6,100 | 1,426,300 | 2,033.33 |
| 2008-08-04 | 5,880 | 6,000 | 5,870 | 5,900 | 977,300 | 1,966.67 |
| 2008-08-01 | 5,930 | 5,980 | 5,850 | 5,880 | 845,700 | 1,960 |
| 2008-07-31 | 6,060 | 6,100 | 5,930 | 6,100 | 1,285,200 | 2,033.33 |
| 2008-07-30 | 5,970 | 6,040 | 5,910 | 6,020 | 882,000 | 2,006.67 |
| 2008-07-29 | 5,770 | 5,850 | 5,750 | 5,850 | 1,195,900 | 1,950 |
| 2008-07-28 | 6,000 | 6,010 | 5,840 | 5,850 | 1,548,000 | 1,950 |
| 2008-07-25 | 6,130 | 6,200 | 6,070 | 6,140 | 1,283,100 | 2,046.67 |
| 2008-07-24 | 6,150 | 6,330 | 6,100 | 6,330 | 1,554,400 | 2,110 |
| 2008-07-23 | 6,100 | 6,120 | 5,980 | 6,070 | 1,832,200 | 2,023.33 |
| 2008-07-22 | 5,980 | 6,190 | 5,870 | 6,190 | 2,297,000 | 2,063.33 |
| 2008-07-18 | 6,250 | 6,250 | 6,060 | 6,130 | 2,100,800 | 2,043.33 |
| 2008-07-17 | 6,140 | 6,250 | 6,110 | 6,240 | 2,191,400 | 2,080 |
| 2008-07-16 | 5,950 | 5,970 | 5,810 | 5,940 | 1,768,700 | 1,980 |
| 2008-07-15 | 6,000 | 6,000 | 5,810 | 5,810 | 1,523,500 | 1,936.67 |
| 2008-07-14 | 6,090 | 6,160 | 6,010 | 6,080 | 2,755,700 | 2,026.67 |
| 2008-07-11 | 5,700 | 5,990 | 5,620 | 5,910 | 4,098,800 | 1,970 |
| 2008-07-10 | 5,760 | 5,770 | 5,660 | 5,700 | 1,388,900 | 1,900 |
| 2008-07-09 | 5,920 | 6,000 | 5,790 | 5,800 | 1,254,200 | 1,933.33 |
| 2008-07-08 | 5,960 | 6,050 | 5,780 | 5,790 | 1,709,100 | 1,930 |
| 2008-07-07 | 5,880 | 5,990 | 5,790 | 5,940 | 1,139,600 | 1,980 |
| 2008-07-04 | 5,850 | 5,880 | 5,770 | 5,880 | 1,774,900 | 1,960 |
| 2008-07-03 | 5,930 | 6,000 | 5,870 | 5,950 | 2,232,000 | 1,983.33 |
| 2008-07-02 | 6,110 | 6,150 | 5,970 | 6,030 | 1,425,100 | 2,010 |
| 2008-07-01 | 6,170 | 6,230 | 6,120 | 6,160 | 843,500 | 2,053.33 |
| 2008-06-30 | 6,270 | 6,270 | 6,110 | 6,120 | 999,000 | 2,040 |
| 2008-06-27 | 6,190 | 6,250 | 6,130 | 6,140 | 1,093,500 | 2,046.67 |
| 2008-06-26 | 6,340 | 6,450 | 6,280 | 6,390 | 1,165,100 | 2,130 |
| 2008-06-25 | 6,300 | 6,340 | 6,200 | 6,310 | 1,562,600 | 2,103.33 |
| 2008-06-24 | 6,440 | 6,440 | 6,330 | 6,330 | 1,527,100 | 2,110 |
| 2008-06-23 | 6,510 | 6,570 | 6,440 | 6,540 | 1,048,800 | 2,180 |
| 2008-06-20 | 6,760 | 6,760 | 6,550 | 6,610 | 1,080,200 | 2,203.33 |
| 2008-06-19 | 6,720 | 6,770 | 6,680 | 6,730 | 1,090,500 | 2,243.33 |
| 2008-06-18 | 6,780 | 6,940 | 6,760 | 6,880 | 740,400 | 2,293.33 |
| 2008-06-17 | 6,920 | 6,930 | 6,750 | 6,830 | 1,223,900 | 2,276.67 |
| 2008-06-16 | 6,700 | 6,920 | 6,660 | 6,890 | 1,959,900 | 2,296.67 |
| 2008-06-13 | 6,630 | 6,630 | 6,440 | 6,530 | 5,700,700 | 2,176.67 |
| 2008-06-12 | 6,520 | 6,610 | 6,480 | 6,500 | 1,656,100 | 2,166.67 |
| 2008-06-11 | 6,750 | 6,800 | 6,660 | 6,710 | 1,460,800 | 2,236.67 |
| 2008-06-10 | 6,700 | 6,810 | 6,660 | 6,700 | 1,784,500 | 2,233.33 |
| 2008-06-09 | 6,910 | 6,950 | 6,800 | 6,800 | 2,155,400 | 2,266.67 |
| 2008-06-06 | 7,200 | 7,200 | 7,110 | 7,140 | 1,124,800 | 2,380 |
| 2008-06-05 | 7,060 | 7,150 | 7,000 | 7,000 | 1,350,800 | 2,333.33 |
| 2008-06-04 | 7,060 | 7,080 | 7,000 | 7,070 | 1,728,100 | 2,356.67 |
| 2008-06-03 | 7,160 | 7,190 | 7,080 | 7,120 | 1,728,400 | 2,373.33 |
| 2008-06-02 | 7,220 | 7,360 | 7,160 | 7,330 | 2,007,100 | 2,443.33 |
| 2008-05-30 | 7,220 | 7,340 | 7,200 | 7,210 | 2,243,800 | 2,403.33 |
| 2008-05-29 | 6,960 | 7,120 | 6,940 | 7,120 | 2,349,600 | 2,373.33 |
| 2008-05-28 | 6,790 | 6,950 | 6,780 | 6,840 | 2,459,900 | 2,280 |
| 2008-05-27 | 6,600 | 6,680 | 6,570 | 6,670 | 734,300 | 2,223.33 |
| 2008-05-26 | 6,550 | 6,620 | 6,540 | 6,590 | 989,500 | 2,196.67 |
| 2008-05-23 | 6,690 | 6,750 | 6,630 | 6,740 | 1,082,300 | 2,246.67 |
| 2008-05-22 | 6,560 | 6,720 | 6,550 | 6,680 | 1,215,000 | 2,226.67 |
| 2008-05-21 | 6,580 | 6,660 | 6,550 | 6,660 | 1,682,500 | 2,220 |
| 2008-05-20 | 6,750 | 6,800 | 6,650 | 6,680 | 1,492,400 | 2,226.67 |
| 2008-05-19 | 6,850 | 6,860 | 6,670 | 6,730 | 1,564,600 | 2,243.33 |
| 2008-05-16 | 6,900 | 6,930 | 6,760 | 6,800 | 1,300,400 | 2,266.67 |
| 2008-05-15 | 6,730 | 6,900 | 6,630 | 6,820 | 1,646,100 | 2,273.33 |
| 2008-05-14 | 6,750 | 6,790 | 6,560 | 6,740 | 2,416,800 | 2,246.67 |
| 2008-05-13 | 6,860 | 6,900 | 6,770 | 6,830 | 1,756,300 | 2,276.67 |
| 2008-05-12 | 6,810 | 6,960 | 6,800 | 6,920 | 1,604,000 | 2,306.67 |
| 2008-05-09 | 6,870 | 6,880 | 6,750 | 6,840 | 2,760,600 | 2,280 |
| 2008-05-08 | 6,690 | 6,880 | 6,680 | 6,870 | 1,242,600 | 2,290 |
| 2008-05-07 | 6,830 | 6,880 | 6,670 | 6,770 | 1,751,600 | 2,256.67 |
| 2008-05-02 | 6,900 | 6,900 | 6,750 | 6,820 | 1,758,300 | 2,273.33 |
| 2008-05-01 | 6,750 | 6,790 | 6,700 | 6,760 | 1,139,400 | 2,253.33 |
| 2008-04-30 | 6,690 | 6,800 | 6,610 | 6,750 | 1,882,600 | 2,250 |
| 2008-04-28 | 6,930 | 6,930 | 6,650 | 6,760 | 1,634,200 | 2,253.33 |
| 2008-04-25 | 6,860 | 6,960 | 6,850 | 6,950 | 1,619,100 | 2,316.67 |
| 2008-04-24 | 6,760 | 6,850 | 6,690 | 6,790 | 1,547,500 | 2,263.33 |
| 2008-04-23 | 6,600 | 6,800 | 6,570 | 6,650 | 1,228,600 | 2,216.67 |
| 2008-04-22 | 6,700 | 6,720 | 6,580 | 6,660 | 1,688,400 | 2,220 |
| 2008-04-21 | 6,860 | 6,930 | 6,770 | 6,840 | 2,600,600 | 2,280 |
| 2008-04-18 | 6,490 | 6,700 | 6,470 | 6,670 | 2,393,600 | 2,223.33 |
| 2008-04-17 | 6,500 | 6,520 | 6,410 | 6,480 | 2,596,900 | 2,160 |
| 2008-04-16 | 6,200 | 6,340 | 6,200 | 6,300 | 2,543,400 | 2,100 |
| 2008-04-15 | 5,940 | 6,070 | 5,930 | 5,990 | 1,777,500 | 1,996.67 |
| 2008-04-14 | 5,800 | 5,860 | 5,770 | 5,790 | 1,078,300 | 1,930 |
| 2008-04-11 | 6,000 | 6,020 | 5,920 | 5,950 | 2,487,900 | 1,983.33 |
| 2008-04-10 | 5,830 | 6,030 | 5,820 | 5,900 | 2,220,800 | 1,966.67 |
| 2008-04-09 | 6,110 | 6,120 | 5,900 | 5,930 | 1,741,500 | 1,976.67 |
| 2008-04-08 | 6,250 | 6,250 | 6,070 | 6,110 | 1,626,100 | 2,036.67 |
| 2008-04-07 | 6,250 | 6,360 | 6,160 | 6,350 | 1,035,100 | 2,116.67 |
| 2008-04-04 | 6,300 | 6,310 | 6,180 | 6,190 | 1,594,800 | 2,063.33 |
| 2008-04-03 | 6,320 | 6,500 | 6,260 | 6,480 | 1,392,000 | 2,160 |
| 2008-04-02 | 6,270 | 6,360 | 6,220 | 6,360 | 1,602,500 | 2,120 |
| 2008-04-01 | 5,970 | 6,130 | 5,960 | 5,970 | 1,760,200 | 1,990 |
| 2008-03-31 | 6,030 | 6,140 | 5,970 | 6,060 | 1,503,000 | 2,020 |
| 2008-03-28 | 5,980 | 6,170 | 5,940 | 6,150 | 1,450,200 | 2,050 |
| 2008-03-27 | 6,080 | 6,080 | 5,950 | 6,020 | 2,722,300 | 2,006.67 |
| 2008-03-26 | 6,530 | 6,580 | 6,240 | 6,290 | 1,661,500 | 2,096.67 |
| 2008-03-25 | 6,420 | 6,520 | 6,380 | 6,480 | 1,585,700 | 2,160 |
| 2008-03-24 | 6,250 | 6,360 | 6,190 | 6,290 | 1,160,600 | 2,096.67 |
| 2008-03-21 | 6,070 | 6,320 | 6,070 | 6,310 | 1,331,700 | 2,103.33 |
| 2008-03-19 | 6,080 | 6,130 | 5,970 | 6,070 | 1,990,800 | 2,023.33 |
| 2008-03-18 | 5,650 | 5,880 | 5,630 | 5,870 | 2,268,000 | 1,956.67 |
| 2008-03-17 | 5,600 | 5,780 | 5,540 | 5,670 | 2,679,800 | 1,890 |
| 2008-03-14 | 5,860 | 5,960 | 5,660 | 5,690 | 5,556,900 | 1,896.67 |
| 2008-03-13 | 6,020 | 6,200 | 5,800 | 5,820 | 3,427,000 | 1,940 |
| 2008-03-12 | 6,080 | 6,090 | 5,870 | 5,930 | 2,500,100 | 1,976.67 |
| 2008-03-11 | 5,560 | 5,810 | 5,560 | 5,780 | 2,302,500 | 1,926.67 |
| 2008-03-10 | 5,910 | 5,970 | 5,750 | 5,790 | 2,145,100 | 1,930 |
| 2008-03-07 | 6,100 | 6,100 | 5,960 | 5,960 | 2,440,900 | 1,986.67 |
| 2008-03-06 | 6,290 | 6,430 | 6,220 | 6,300 | 2,109,400 | 2,100 |
| 2008-03-05 | 6,330 | 6,350 | 6,190 | 6,200 | 1,251,200 | 2,066.67 |
| 2008-03-04 | 6,300 | 6,330 | 6,170 | 6,260 | 1,588,000 | 2,086.67 |
| 2008-03-03 | 6,400 | 6,420 | 6,200 | 6,200 | 2,867,400 | 2,066.67 |
| 2008-02-29 | 6,670 | 6,700 | 6,570 | 6,600 | 2,266,600 | 2,200 |
| 2008-02-28 | 7,030 | 7,090 | 6,860 | 6,900 | 2,450,400 | 2,300 |
| 2008-02-27 | 7,220 | 7,230 | 7,150 | 7,230 | 1,173,800 | 2,410 |
| 2008-02-26 | 7,090 | 7,190 | 7,050 | 7,080 | 1,920,300 | 2,360 |
| 2008-02-25 | 6,750 | 7,030 | 6,720 | 6,970 | 2,174,100 | 2,323.33 |
| 2008-02-22 | 6,670 | 6,750 | 6,600 | 6,700 | 1,465,800 | 2,233.33 |
| 2008-02-21 | 6,760 | 6,860 | 6,700 | 6,760 | 1,629,500 | 2,253.33 |
| 2008-02-20 | 6,770 | 6,830 | 6,630 | 6,660 | 1,847,000 | 2,220 |
| 2008-02-19 | 7,020 | 7,020 | 6,850 | 6,860 | 1,279,700 | 2,286.67 |
| 2008-02-18 | 6,950 | 7,050 | 6,800 | 6,820 | 2,741,600 | 2,273.33 |
| 2008-02-15 | 6,700 | 6,810 | 6,650 | 6,770 | 2,182,700 | 2,256.67 |
| 2008-02-14 | 6,900 | 6,930 | 6,780 | 6,900 | 2,465,800 | 2,300 |
| 2008-02-13 | 6,410 | 6,530 | 6,400 | 6,500 | 2,528,300 | 2,166.67 |
| 2008-02-12 | 6,190 | 6,420 | 6,180 | 6,310 | 2,189,100 | 2,103.33 |
| 2008-02-08 | 6,040 | 6,290 | 6,040 | 6,100 | 3,129,700 | 2,033.33 |
| 2008-02-07 | 6,050 | 6,150 | 5,930 | 6,030 | 2,707,600 | 2,010 |
| 2008-02-06 | 6,240 | 6,290 | 6,100 | 6,100 | 2,387,000 | 2,033.33 |
| 2008-02-05 | 6,510 | 6,580 | 6,370 | 6,440 | 1,749,600 | 2,146.67 |
| 2008-02-04 | 6,680 | 6,770 | 6,660 | 6,700 | 1,394,900 | 2,233.33 |
| 2008-02-01 | 6,390 | 6,660 | 6,320 | 6,580 | 2,322,500 | 2,193.33 |
| 2008-01-31 | 6,180 | 6,380 | 6,170 | 6,360 | 1,372,300 | 2,120 |
| 2008-01-30 | 6,230 | 6,430 | 6,200 | 6,310 | 1,815,900 | 2,103.33 |
| 2008-01-29 | 6,380 | 6,430 | 6,180 | 6,360 | 1,400,000 | 2,120 |
| 2008-01-28 | 6,230 | 6,310 | 6,090 | 6,100 | 1,984,700 | 2,033.33 |
| 2008-01-25 | 6,170 | 6,380 | 6,140 | 6,380 | 1,783,400 | 2,126.67 |
| 2008-01-24 | 6,020 | 6,170 | 5,960 | 6,080 | 2,507,000 | 2,026.67 |
| 2008-01-23 | 6,330 | 6,370 | 6,020 | 6,060 | 2,888,100 | 2,020 |
| 2008-01-22 | 5,920 | 6,190 | 5,800 | 6,030 | 3,141,000 | 2,010 |
| 2008-01-21 | 6,400 | 6,430 | 6,120 | 6,120 | 2,020,600 | 2,040 |
| 2008-01-18 | 6,000 | 6,530 | 5,920 | 6,450 | 3,098,900 | 2,150 |
| 2008-01-17 | 6,070 | 6,160 | 5,850 | 6,150 | 2,276,000 | 2,050 |
| 2008-01-16 | 5,980 | 6,100 | 5,760 | 5,790 | 2,730,900 | 1,930 |
| 2008-01-15 | 6,320 | 6,370 | 6,140 | 6,180 | 2,228,700 | 2,060 |
| 2008-01-11 | 6,270 | 6,370 | 6,090 | 6,120 | 2,860,100 | 2,040 |
| 2008-01-10 | 6,370 | 6,540 | 6,230 | 6,230 | 3,573,700 | 2,076.67 |
| 2008-01-09 | 6,040 | 6,100 | 6,000 | 6,070 | 1,583,700 | 2,023.33 |
| 2008-01-08 | 6,100 | 6,160 | 6,070 | 6,100 | 1,532,200 | 2,033.33 |
| 2008-01-07 | 6,220 | 6,260 | 6,100 | 6,190 | 2,239,400 | 2,063.33 |
| 2008-01-04 | 6,540 | 6,550 | 6,340 | 6,370 | 1,177,200 | 2,123.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
