8060 キヤノンマーケティングジャパン(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 | 1,419 | 1,440 | 1,401 | 1,439 | 75,800 | 1,439 |
| 2008-12-29 | 1,414 | 1,421 | 1,378 | 1,418 | 87,600 | 1,418 |
| 2008-12-26 | 1,377 | 1,430 | 1,376 | 1,399 | 181,200 | 1,399 |
| 2008-12-25 | 1,387 | 1,398 | 1,363 | 1,370 | 119,300 | 1,370 |
| 2008-12-24 | 1,400 | 1,424 | 1,385 | 1,394 | 156,500 | 1,394 |
| 2008-12-22 | 1,345 | 1,401 | 1,345 | 1,396 | 149,900 | 1,396 |
| 2008-12-19 | 1,407 | 1,419 | 1,359 | 1,365 | 294,600 | 1,365 |
| 2008-12-18 | 1,398 | 1,437 | 1,381 | 1,388 | 222,100 | 1,388 |
| 2008-12-17 | 1,471 | 1,472 | 1,396 | 1,431 | 311,500 | 1,431 |
| 2008-12-16 | 1,494 | 1,494 | 1,404 | 1,411 | 271,300 | 1,411 |
| 2008-12-15 | 1,567 | 1,570 | 1,502 | 1,504 | 464,100 | 1,504 |
| 2008-12-12 | 1,462 | 1,462 | 1,372 | 1,427 | 396,900 | 1,427 |
| 2008-12-11 | 1,457 | 1,468 | 1,412 | 1,462 | 266,500 | 1,462 |
| 2008-12-10 | 1,432 | 1,460 | 1,410 | 1,437 | 273,900 | 1,437 |
| 2008-12-09 | 1,400 | 1,415 | 1,351 | 1,391 | 169,800 | 1,391 |
| 2008-12-08 | 1,340 | 1,447 | 1,340 | 1,409 | 294,700 | 1,409 |
| 2008-12-05 | 1,338 | 1,356 | 1,300 | 1,327 | 289,400 | 1,327 |
| 2008-12-04 | 1,322 | 1,350 | 1,279 | 1,298 | 272,700 | 1,298 |
| 2008-12-03 | 1,345 | 1,345 | 1,283 | 1,327 | 263,600 | 1,327 |
| 2008-12-02 | 1,268 | 1,343 | 1,252 | 1,305 | 368,000 | 1,305 |
| 2008-12-01 | 1,437 | 1,448 | 1,410 | 1,428 | 158,000 | 1,428 |
| 2008-11-28 | 1,426 | 1,444 | 1,388 | 1,436 | 249,200 | 1,436 |
| 2008-11-27 | 1,401 | 1,440 | 1,386 | 1,406 | 242,100 | 1,406 |
| 2008-11-26 | 1,445 | 1,460 | 1,396 | 1,412 | 309,900 | 1,412 |
| 2008-11-25 | 1,437 | 1,467 | 1,375 | 1,444 | 382,400 | 1,444 |
| 2008-11-21 | 1,307 | 1,400 | 1,279 | 1,397 | 343,700 | 1,397 |
| 2008-11-20 | 1,333 | 1,384 | 1,322 | 1,334 | 330,000 | 1,334 |
| 2008-11-19 | 1,419 | 1,443 | 1,387 | 1,412 | 410,800 | 1,412 |
| 2008-11-18 | 1,424 | 1,470 | 1,410 | 1,416 | 355,200 | 1,416 |
| 2008-11-17 | 1,406 | 1,503 | 1,404 | 1,444 | 275,400 | 1,444 |
| 2008-11-14 | 1,505 | 1,527 | 1,453 | 1,466 | 383,500 | 1,466 |
| 2008-11-13 | 1,476 | 1,495 | 1,444 | 1,465 | 422,300 | 1,465 |
| 2008-11-12 | 1,555 | 1,567 | 1,504 | 1,537 | 638,600 | 1,537 |
| 2008-11-11 | 1,591 | 1,591 | 1,548 | 1,555 | 1,020,100 | 1,555 |
| 2008-11-10 | 1,515 | 1,530 | 1,483 | 1,510 | 819,200 | 1,510 |
| 2008-11-07 | 1,490 | 1,507 | 1,440 | 1,495 | 866,800 | 1,495 |
| 2008-11-06 | 1,500 | 1,520 | 1,476 | 1,502 | 771,500 | 1,502 |
| 2008-11-05 | 1,553 | 1,602 | 1,525 | 1,560 | 1,121,000 | 1,560 |
| 2008-11-04 | 1,625 | 1,635 | 1,533 | 1,546 | 1,158,400 | 1,546 |
| 2008-10-31 | 1,590 | 1,670 | 1,571 | 1,632 | 944,000 | 1,632 |
| 2008-10-30 | 1,483 | 1,582 | 1,470 | 1,582 | 738,300 | 1,582 |
| 2008-10-29 | 1,449 | 1,487 | 1,401 | 1,485 | 743,200 | 1,485 |
| 2008-10-28 | 1,250 | 1,355 | 1,210 | 1,349 | 812,800 | 1,349 |
| 2008-10-27 | 1,319 | 1,326 | 1,253 | 1,255 | 1,258,000 | 1,255 |
| 2008-10-24 | 1,258 | 1,278 | 1,248 | 1,259 | 898,500 | 1,259 |
| 2008-10-23 | 1,254 | 1,255 | 1,164 | 1,245 | 287,500 | 1,245 |
| 2008-10-22 | 1,333 | 1,349 | 1,263 | 1,266 | 301,500 | 1,266 |
| 2008-10-21 | 1,373 | 1,400 | 1,313 | 1,353 | 357,600 | 1,353 |
| 2008-10-20 | 1,258 | 1,300 | 1,230 | 1,295 | 354,200 | 1,295 |
| 2008-10-17 | 1,295 | 1,323 | 1,226 | 1,259 | 322,500 | 1,259 |
| 2008-10-16 | 1,270 | 1,290 | 1,185 | 1,215 | 352,100 | 1,215 |
| 2008-10-15 | 1,364 | 1,364 | 1,304 | 1,330 | 357,600 | 1,330 |
| 2008-10-14 | 1,393 | 1,393 | 1,323 | 1,363 | 285,300 | 1,363 |
| 2008-10-10 | 1,200 | 1,243 | 1,162 | 1,213 | 437,800 | 1,213 |
| 2008-10-09 | 1,234 | 1,299 | 1,159 | 1,243 | 467,800 | 1,243 |
| 2008-10-08 | 1,309 | 1,309 | 1,237 | 1,245 | 501,800 | 1,245 |
| 2008-10-07 | 1,301 | 1,327 | 1,230 | 1,309 | 563,400 | 1,309 |
| 2008-10-06 | 1,397 | 1,419 | 1,342 | 1,359 | 329,500 | 1,359 |
| 2008-10-03 | 1,470 | 1,475 | 1,391 | 1,396 | 516,400 | 1,396 |
| 2008-10-02 | 1,559 | 1,562 | 1,489 | 1,500 | 281,200 | 1,500 |
| 2008-10-01 | 1,622 | 1,630 | 1,541 | 1,558 | 409,600 | 1,558 |
| 2008-09-30 | 1,502 | 1,599 | 1,501 | 1,592 | 413,700 | 1,592 |
| 2008-09-29 | 1,684 | 1,711 | 1,620 | 1,646 | 421,100 | 1,646 |
| 2008-09-26 | 1,759 | 1,781 | 1,645 | 1,683 | 320,600 | 1,683 |
| 2008-09-25 | 1,669 | 1,687 | 1,621 | 1,669 | 185,200 | 1,669 |
| 2008-09-24 | 1,649 | 1,694 | 1,601 | 1,671 | 411,500 | 1,671 |
| 2008-09-22 | 1,650 | 1,670 | 1,604 | 1,632 | 249,400 | 1,632 |
| 2008-09-19 | 1,537 | 1,599 | 1,522 | 1,593 | 554,700 | 1,593 |
| 2008-09-18 | 1,550 | 1,611 | 1,497 | 1,567 | 593,600 | 1,567 |
| 2008-09-17 | 1,730 | 1,743 | 1,613 | 1,636 | 436,300 | 1,636 |
| 2008-09-16 | 1,700 | 1,720 | 1,666 | 1,700 | 433,300 | 1,700 |
| 2008-09-12 | 1,777 | 1,788 | 1,705 | 1,737 | 588,400 | 1,737 |
| 2008-09-11 | 1,825 | 1,838 | 1,789 | 1,801 | 404,100 | 1,801 |
| 2008-09-10 | 1,780 | 1,838 | 1,770 | 1,831 | 450,900 | 1,831 |
| 2008-09-09 | 1,838 | 1,839 | 1,781 | 1,786 | 432,900 | 1,786 |
| 2008-09-08 | 1,783 | 1,846 | 1,783 | 1,838 | 379,900 | 1,838 |
| 2008-09-05 | 1,795 | 1,800 | 1,764 | 1,783 | 468,100 | 1,783 |
| 2008-09-04 | 1,790 | 1,819 | 1,778 | 1,813 | 480,500 | 1,813 |
| 2008-09-03 | 1,773 | 1,795 | 1,770 | 1,783 | 417,200 | 1,783 |
| 2008-09-02 | 1,771 | 1,797 | 1,761 | 1,773 | 348,900 | 1,773 |
| 2008-09-01 | 1,796 | 1,800 | 1,767 | 1,771 | 333,000 | 1,771 |
| 2008-08-29 | 1,762 | 1,800 | 1,757 | 1,796 | 444,000 | 1,796 |
| 2008-08-28 | 1,767 | 1,773 | 1,724 | 1,732 | 438,100 | 1,732 |
| 2008-08-27 | 1,760 | 1,774 | 1,750 | 1,766 | 293,600 | 1,766 |
| 2008-08-26 | 1,754 | 1,764 | 1,745 | 1,760 | 451,600 | 1,760 |
| 2008-08-25 | 1,750 | 1,769 | 1,748 | 1,753 | 469,300 | 1,753 |
| 2008-08-22 | 1,711 | 1,745 | 1,710 | 1,736 | 521,600 | 1,736 |
| 2008-08-21 | 1,712 | 1,717 | 1,688 | 1,709 | 390,700 | 1,709 |
| 2008-08-20 | 1,688 | 1,705 | 1,668 | 1,700 | 426,700 | 1,700 |
| 2008-08-19 | 1,706 | 1,711 | 1,660 | 1,688 | 394,500 | 1,688 |
| 2008-08-18 | 1,698 | 1,729 | 1,692 | 1,705 | 480,000 | 1,705 |
| 2008-08-15 | 1,690 | 1,707 | 1,682 | 1,698 | 541,500 | 1,698 |
| 2008-08-14 | 1,666 | 1,693 | 1,657 | 1,689 | 424,800 | 1,689 |
| 2008-08-13 | 1,694 | 1,699 | 1,665 | 1,668 | 579,300 | 1,668 |
| 2008-08-12 | 1,698 | 1,727 | 1,682 | 1,694 | 553,300 | 1,694 |
| 2008-08-11 | 1,696 | 1,735 | 1,689 | 1,698 | 719,800 | 1,698 |
| 2008-08-08 | 1,578 | 1,632 | 1,578 | 1,623 | 335,700 | 1,623 |
| 2008-08-07 | 1,649 | 1,649 | 1,596 | 1,628 | 321,400 | 1,628 |
| 2008-08-06 | 1,580 | 1,641 | 1,571 | 1,626 | 582,600 | 1,626 |
| 2008-08-05 | 1,563 | 1,587 | 1,554 | 1,562 | 453,200 | 1,562 |
| 2008-08-04 | 1,551 | 1,573 | 1,541 | 1,551 | 404,400 | 1,551 |
| 2008-08-01 | 1,627 | 1,638 | 1,570 | 1,581 | 376,300 | 1,581 |
| 2008-07-31 | 1,600 | 1,605 | 1,566 | 1,597 | 618,500 | 1,597 |
| 2008-07-30 | 1,560 | 1,599 | 1,555 | 1,599 | 764,500 | 1,599 |
| 2008-07-29 | 1,600 | 1,600 | 1,544 | 1,573 | 603,500 | 1,573 |
| 2008-07-28 | 1,658 | 1,658 | 1,590 | 1,606 | 788,800 | 1,606 |
| 2008-07-25 | 1,718 | 1,724 | 1,623 | 1,646 | 1,289,200 | 1,646 |
| 2008-07-24 | 1,810 | 1,882 | 1,775 | 1,796 | 467,300 | 1,796 |
| 2008-07-23 | 1,824 | 1,855 | 1,802 | 1,820 | 663,000 | 1,820 |
| 2008-07-22 | 1,722 | 1,765 | 1,721 | 1,765 | 500,000 | 1,765 |
| 2008-07-18 | 1,770 | 1,770 | 1,714 | 1,721 | 284,200 | 1,721 |
| 2008-07-17 | 1,791 | 1,791 | 1,763 | 1,772 | 275,500 | 1,772 |
| 2008-07-16 | 1,780 | 1,805 | 1,754 | 1,761 | 238,900 | 1,761 |
| 2008-07-15 | 1,810 | 1,825 | 1,775 | 1,779 | 304,200 | 1,779 |
| 2008-07-14 | 1,810 | 1,840 | 1,797 | 1,809 | 264,200 | 1,809 |
| 2008-07-11 | 1,817 | 1,867 | 1,813 | 1,827 | 310,900 | 1,827 |
| 2008-07-10 | 1,849 | 1,878 | 1,827 | 1,829 | 277,500 | 1,829 |
| 2008-07-09 | 1,872 | 1,903 | 1,856 | 1,857 | 463,100 | 1,857 |
| 2008-07-08 | 1,850 | 1,878 | 1,811 | 1,814 | 277,100 | 1,814 |
| 2008-07-07 | 1,859 | 1,870 | 1,836 | 1,850 | 255,800 | 1,850 |
| 2008-07-04 | 1,849 | 1,887 | 1,846 | 1,878 | 268,200 | 1,878 |
| 2008-07-03 | 1,879 | 1,885 | 1,824 | 1,848 | 507,700 | 1,848 |
| 2008-07-02 | 1,930 | 1,930 | 1,866 | 1,879 | 194,300 | 1,879 |
| 2008-07-01 | 1,898 | 1,937 | 1,893 | 1,911 | 329,800 | 1,911 |
| 2008-06-30 | 1,890 | 1,914 | 1,862 | 1,868 | 285,800 | 1,868 |
| 2008-06-27 | 1,807 | 1,861 | 1,804 | 1,860 | 491,000 | 1,860 |
| 2008-06-26 | 1,865 | 1,865 | 1,816 | 1,822 | 399,700 | 1,822 |
| 2008-06-25 | 1,860 | 1,870 | 1,815 | 1,863 | 448,200 | 1,863 |
| 2008-06-24 | 1,881 | 1,899 | 1,874 | 1,881 | 230,900 | 1,881 |
| 2008-06-23 | 1,898 | 1,899 | 1,867 | 1,873 | 223,700 | 1,873 |
| 2008-06-20 | 1,930 | 1,941 | 1,892 | 1,902 | 385,000 | 1,902 |
| 2008-06-19 | 1,948 | 1,948 | 1,873 | 1,900 | 356,900 | 1,900 |
| 2008-06-18 | 1,925 | 1,955 | 1,905 | 1,918 | 238,300 | 1,918 |
| 2008-06-17 | 1,936 | 1,969 | 1,928 | 1,946 | 173,200 | 1,946 |
| 2008-06-16 | 1,965 | 1,969 | 1,933 | 1,935 | 391,000 | 1,935 |
| 2008-06-13 | 1,894 | 1,913 | 1,878 | 1,905 | 343,500 | 1,905 |
| 2008-06-12 | 1,892 | 1,913 | 1,877 | 1,902 | 262,400 | 1,902 |
| 2008-06-11 | 1,930 | 1,947 | 1,911 | 1,917 | 260,700 | 1,917 |
| 2008-06-10 | 1,985 | 1,986 | 1,927 | 1,929 | 260,100 | 1,929 |
| 2008-06-09 | 1,990 | 2,010 | 1,971 | 1,971 | 231,000 | 1,971 |
| 2008-06-06 | 2,035 | 2,055 | 2,010 | 2,010 | 145,600 | 2,010 |
| 2008-06-05 | 1,985 | 2,015 | 1,973 | 2,015 | 188,700 | 2,015 |
| 2008-06-04 | 2,000 | 2,020 | 1,993 | 2,005 | 228,000 | 2,005 |
| 2008-06-03 | 2,010 | 2,030 | 1,977 | 1,985 | 278,300 | 1,985 |
| 2008-06-02 | 2,040 | 2,060 | 2,010 | 2,030 | 221,400 | 2,030 |
| 2008-05-30 | 2,020 | 2,065 | 2,010 | 2,035 | 363,500 | 2,035 |
| 2008-05-29 | 1,954 | 1,996 | 1,949 | 1,983 | 238,700 | 1,983 |
| 2008-05-28 | 1,954 | 1,954 | 1,916 | 1,929 | 248,200 | 1,929 |
| 2008-05-27 | 1,943 | 1,967 | 1,932 | 1,956 | 210,300 | 1,956 |
| 2008-05-26 | 2,020 | 2,020 | 1,942 | 1,953 | 381,800 | 1,953 |
| 2008-05-23 | 2,045 | 2,050 | 2,010 | 2,015 | 218,000 | 2,015 |
| 2008-05-22 | 2,000 | 2,035 | 1,999 | 2,035 | 185,700 | 2,035 |
| 2008-05-21 | 2,035 | 2,035 | 2,005 | 2,010 | 169,700 | 2,010 |
| 2008-05-20 | 2,050 | 2,070 | 2,035 | 2,055 | 204,600 | 2,055 |
| 2008-05-19 | 2,050 | 2,065 | 2,035 | 2,035 | 112,100 | 2,035 |
| 2008-05-16 | 2,070 | 2,080 | 2,035 | 2,050 | 181,100 | 2,050 |
| 2008-05-15 | 2,075 | 2,090 | 2,070 | 2,070 | 154,400 | 2,070 |
| 2008-05-14 | 2,010 | 2,060 | 1,998 | 2,040 | 316,100 | 2,040 |
| 2008-05-13 | 1,994 | 2,015 | 1,982 | 1,995 | 295,300 | 1,995 |
| 2008-05-12 | 1,946 | 1,986 | 1,937 | 1,975 | 239,900 | 1,975 |
| 2008-05-09 | 2,035 | 2,045 | 1,952 | 1,957 | 385,300 | 1,957 |
| 2008-05-08 | 2,015 | 2,035 | 2,005 | 2,030 | 188,100 | 2,030 |
| 2008-05-07 | 2,000 | 2,020 | 1,973 | 2,010 | 375,500 | 2,010 |
| 2008-05-02 | 2,000 | 2,030 | 1,992 | 1,999 | 133,700 | 1,999 |
| 2008-05-01 | 1,982 | 2,015 | 1,974 | 1,976 | 279,700 | 1,976 |
| 2008-04-30 | 2,010 | 2,040 | 2,005 | 2,020 | 306,400 | 2,020 |
| 2008-04-28 | 2,050 | 2,050 | 1,980 | 2,010 | 354,000 | 2,010 |
| 2008-04-25 | 1,947 | 1,998 | 1,947 | 1,993 | 301,500 | 1,993 |
| 2008-04-24 | 1,931 | 2,000 | 1,931 | 1,963 | 668,400 | 1,963 |
| 2008-04-23 | 1,888 | 1,911 | 1,851 | 1,901 | 1,158,600 | 1,901 |
| 2008-04-22 | 2,025 | 2,025 | 1,912 | 1,925 | 730,600 | 1,925 |
| 2008-04-21 | 2,045 | 2,065 | 2,010 | 2,040 | 201,600 | 2,040 |
| 2008-04-18 | 2,035 | 2,040 | 1,985 | 2,015 | 252,700 | 2,015 |
| 2008-04-17 | 1,972 | 2,020 | 1,972 | 2,015 | 334,500 | 2,015 |
| 2008-04-16 | 1,946 | 1,957 | 1,929 | 1,940 | 191,100 | 1,940 |
| 2008-04-15 | 1,892 | 1,951 | 1,890 | 1,916 | 314,000 | 1,916 |
| 2008-04-14 | 1,873 | 1,894 | 1,871 | 1,887 | 238,200 | 1,887 |
| 2008-04-11 | 1,911 | 1,973 | 1,908 | 1,946 | 301,900 | 1,946 |
| 2008-04-10 | 1,874 | 1,902 | 1,863 | 1,881 | 484,000 | 1,881 |
| 2008-04-09 | 2,000 | 2,025 | 1,928 | 1,933 | 338,400 | 1,933 |
| 2008-04-08 | 2,000 | 2,000 | 1,952 | 1,963 | 264,100 | 1,963 |
| 2008-04-07 | 1,988 | 1,997 | 1,962 | 1,987 | 280,200 | 1,987 |
| 2008-04-04 | 2,010 | 2,010 | 1,972 | 1,986 | 281,100 | 1,986 |
| 2008-04-03 | 2,005 | 2,015 | 1,967 | 2,015 | 223,100 | 2,015 |
| 2008-04-02 | 1,964 | 2,010 | 1,962 | 1,978 | 370,200 | 1,978 |
| 2008-04-01 | 1,910 | 1,948 | 1,898 | 1,934 | 267,900 | 1,934 |
| 2008-03-31 | 1,897 | 1,897 | 1,845 | 1,880 | 341,900 | 1,880 |
| 2008-03-28 | 1,906 | 1,956 | 1,880 | 1,940 | 213,800 | 1,940 |
| 2008-03-27 | 1,840 | 1,900 | 1,825 | 1,891 | 282,100 | 1,891 |
| 2008-03-26 | 1,932 | 1,942 | 1,871 | 1,898 | 305,100 | 1,898 |
| 2008-03-25 | 1,896 | 1,918 | 1,879 | 1,902 | 534,200 | 1,902 |
| 2008-03-24 | 1,872 | 1,891 | 1,859 | 1,866 | 411,700 | 1,866 |
| 2008-03-21 | 1,804 | 1,824 | 1,775 | 1,812 | 246,900 | 1,812 |
| 2008-03-19 | 1,805 | 1,844 | 1,775 | 1,804 | 697,900 | 1,804 |
| 2008-03-18 | 1,680 | 1,760 | 1,680 | 1,755 | 548,800 | 1,755 |
| 2008-03-17 | 1,693 | 1,694 | 1,646 | 1,676 | 357,500 | 1,676 |
| 2008-03-14 | 1,781 | 1,798 | 1,733 | 1,745 | 524,400 | 1,745 |
| 2008-03-13 | 1,848 | 1,849 | 1,762 | 1,781 | 781,100 | 1,781 |
| 2008-03-12 | 1,888 | 1,914 | 1,861 | 1,877 | 315,700 | 1,877 |
| 2008-03-11 | 1,814 | 1,849 | 1,792 | 1,847 | 454,900 | 1,847 |
| 2008-03-10 | 1,874 | 1,898 | 1,832 | 1,844 | 561,800 | 1,844 |
| 2008-03-07 | 1,880 | 1,892 | 1,852 | 1,874 | 544,800 | 1,874 |
| 2008-03-06 | 1,830 | 1,902 | 1,826 | 1,887 | 473,700 | 1,887 |
| 2008-03-05 | 1,833 | 1,849 | 1,796 | 1,807 | 724,300 | 1,807 |
| 2008-03-04 | 1,796 | 1,826 | 1,795 | 1,805 | 519,600 | 1,805 |
| 2008-03-03 | 1,860 | 1,862 | 1,795 | 1,795 | 513,000 | 1,795 |
| 2008-02-29 | 1,869 | 1,893 | 1,857 | 1,865 | 549,900 | 1,865 |
| 2008-02-28 | 1,874 | 1,879 | 1,850 | 1,869 | 404,200 | 1,869 |
| 2008-02-27 | 1,856 | 1,892 | 1,855 | 1,874 | 498,700 | 1,874 |
| 2008-02-26 | 1,894 | 1,894 | 1,836 | 1,848 | 586,600 | 1,848 |
| 2008-02-25 | 1,797 | 1,847 | 1,786 | 1,834 | 576,300 | 1,834 |
| 2008-02-22 | 1,785 | 1,798 | 1,759 | 1,797 | 585,000 | 1,797 |
| 2008-02-21 | 1,742 | 1,800 | 1,742 | 1,788 | 612,200 | 1,788 |
| 2008-02-20 | 1,768 | 1,775 | 1,735 | 1,737 | 810,400 | 1,737 |
| 2008-02-19 | 1,749 | 1,781 | 1,730 | 1,767 | 781,600 | 1,767 |
| 2008-02-18 | 1,695 | 1,733 | 1,695 | 1,719 | 647,100 | 1,719 |
| 2008-02-15 | 1,638 | 1,696 | 1,630 | 1,695 | 728,800 | 1,695 |
| 2008-02-14 | 1,628 | 1,640 | 1,618 | 1,638 | 971,600 | 1,638 |
| 2008-02-13 | 1,628 | 1,639 | 1,587 | 1,591 | 819,200 | 1,591 |
| 2008-02-12 | 1,602 | 1,614 | 1,584 | 1,588 | 413,600 | 1,588 |
| 2008-02-08 | 1,643 | 1,660 | 1,621 | 1,626 | 310,200 | 1,626 |
| 2008-02-07 | 1,631 | 1,646 | 1,612 | 1,643 | 481,900 | 1,643 |
| 2008-02-06 | 1,636 | 1,645 | 1,612 | 1,612 | 537,400 | 1,612 |
| 2008-02-05 | 1,699 | 1,699 | 1,641 | 1,666 | 724,600 | 1,666 |
| 2008-02-04 | 1,700 | 1,713 | 1,673 | 1,699 | 592,400 | 1,699 |
| 2008-02-01 | 1,671 | 1,686 | 1,636 | 1,670 | 906,500 | 1,670 |
| 2008-01-31 | 1,731 | 1,731 | 1,671 | 1,719 | 813,600 | 1,719 |
| 2008-01-30 | 1,661 | 1,765 | 1,642 | 1,730 | 968,600 | 1,730 |
| 2008-01-29 | 1,814 | 1,845 | 1,781 | 1,811 | 828,000 | 1,811 |
| 2008-01-28 | 1,907 | 1,940 | 1,750 | 1,753 | 645,300 | 1,753 |
| 2008-01-25 | 1,810 | 1,838 | 1,796 | 1,826 | 412,800 | 1,826 |
| 2008-01-24 | 1,746 | 1,782 | 1,732 | 1,782 | 516,200 | 1,782 |
| 2008-01-23 | 1,743 | 1,750 | 1,683 | 1,700 | 496,800 | 1,700 |
| 2008-01-22 | 1,701 | 1,730 | 1,650 | 1,652 | 225,400 | 1,652 |
| 2008-01-21 | 1,771 | 1,799 | 1,739 | 1,745 | 370,400 | 1,745 |
| 2008-01-18 | 1,709 | 1,800 | 1,708 | 1,796 | 417,200 | 1,796 |
| 2008-01-17 | 1,732 | 1,795 | 1,720 | 1,792 | 599,600 | 1,792 |
| 2008-01-16 | 1,675 | 1,750 | 1,675 | 1,719 | 448,200 | 1,719 |
| 2008-01-15 | 1,831 | 1,850 | 1,791 | 1,795 | 428,100 | 1,795 |
| 2008-01-11 | 1,925 | 1,926 | 1,859 | 1,865 | 263,900 | 1,865 |
| 2008-01-10 | 1,934 | 1,941 | 1,890 | 1,894 | 283,500 | 1,894 |
| 2008-01-09 | 1,851 | 1,917 | 1,850 | 1,909 | 455,900 | 1,909 |
| 2008-01-08 | 1,908 | 1,932 | 1,891 | 1,922 | 217,700 | 1,922 |
| 2008-01-07 | 1,917 | 1,952 | 1,904 | 1,938 | 318,900 | 1,938 |
| 2008-01-04 | 2,045 | 2,085 | 1,941 | 1,957 | 223,300 | 1,957 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
