8086 ニプロ(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 | 1,554 | 1,592 | 1,554 | 1,583 | 50,000 | 791.50 |
| 2008-12-29 | 1,563 | 1,591 | 1,563 | 1,584 | 88,000 | 792 |
| 2008-12-26 | 1,544 | 1,580 | 1,544 | 1,577 | 79,000 | 788.50 |
| 2008-12-25 | 1,568 | 1,577 | 1,544 | 1,564 | 118,000 | 782 |
| 2008-12-24 | 1,525 | 1,549 | 1,514 | 1,520 | 109,000 | 760 |
| 2008-12-22 | 1,548 | 1,560 | 1,540 | 1,555 | 128,000 | 777.50 |
| 2008-12-19 | 1,522 | 1,559 | 1,519 | 1,530 | 187,000 | 765 |
| 2008-12-18 | 1,541 | 1,574 | 1,540 | 1,544 | 156,000 | 772 |
| 2008-12-17 | 1,577 | 1,589 | 1,539 | 1,580 | 255,000 | 790 |
| 2008-12-16 | 1,551 | 1,574 | 1,546 | 1,565 | 199,000 | 782.50 |
| 2008-12-15 | 1,553 | 1,577 | 1,543 | 1,575 | 203,000 | 787.50 |
| 2008-12-12 | 1,573 | 1,586 | 1,532 | 1,548 | 286,000 | 774 |
| 2008-12-11 | 1,570 | 1,590 | 1,543 | 1,587 | 377,000 | 793.50 |
| 2008-12-10 | 1,520 | 1,525 | 1,504 | 1,510 | 260,000 | 755 |
| 2008-12-09 | 1,540 | 1,565 | 1,540 | 1,557 | 232,000 | 778.50 |
| 2008-12-08 | 1,490 | 1,535 | 1,490 | 1,523 | 232,000 | 761.50 |
| 2008-12-05 | 1,499 | 1,501 | 1,477 | 1,489 | 170,000 | 744.50 |
| 2008-12-04 | 1,500 | 1,512 | 1,468 | 1,489 | 254,000 | 744.50 |
| 2008-12-03 | 1,514 | 1,540 | 1,496 | 1,512 | 375,000 | 756 |
| 2008-12-02 | 1,491 | 1,540 | 1,491 | 1,501 | 241,000 | 750.50 |
| 2008-12-01 | 1,560 | 1,560 | 1,505 | 1,531 | 156,000 | 765.50 |
| 2008-11-28 | 1,549 | 1,555 | 1,519 | 1,541 | 244,000 | 770.50 |
| 2008-11-27 | 1,575 | 1,595 | 1,548 | 1,577 | 311,000 | 788.50 |
| 2008-11-26 | 1,582 | 1,590 | 1,534 | 1,545 | 264,000 | 772.50 |
| 2008-11-25 | 1,575 | 1,587 | 1,524 | 1,578 | 404,000 | 789 |
| 2008-11-21 | 1,472 | 1,559 | 1,472 | 1,545 | 336,000 | 772.50 |
| 2008-11-20 | 1,509 | 1,527 | 1,501 | 1,504 | 341,000 | 752 |
| 2008-11-19 | 1,510 | 1,513 | 1,490 | 1,507 | 338,000 | 753.50 |
| 2008-11-18 | 1,500 | 1,528 | 1,493 | 1,500 | 285,000 | 750 |
| 2008-11-17 | 1,470 | 1,516 | 1,446 | 1,480 | 252,000 | 740 |
| 2008-11-14 | 1,540 | 1,543 | 1,461 | 1,473 | 233,000 | 736.50 |
| 2008-11-13 | 1,502 | 1,520 | 1,474 | 1,497 | 198,000 | 748.50 |
| 2008-11-12 | 1,550 | 1,558 | 1,512 | 1,548 | 250,000 | 774 |
| 2008-11-11 | 1,610 | 1,610 | 1,550 | 1,571 | 229,000 | 785.50 |
| 2008-11-10 | 1,548 | 1,606 | 1,548 | 1,590 | 376,000 | 795 |
| 2008-11-07 | 1,547 | 1,547 | 1,508 | 1,529 | 268,000 | 764.50 |
| 2008-11-06 | 1,579 | 1,602 | 1,544 | 1,558 | 344,000 | 779 |
| 2008-11-05 | 1,572 | 1,591 | 1,559 | 1,591 | 291,000 | 795.50 |
| 2008-11-04 | 1,520 | 1,542 | 1,504 | 1,542 | 276,000 | 771 |
| 2008-10-31 | 1,555 | 1,576 | 1,501 | 1,501 | 443,000 | 750.50 |
| 2008-10-30 | 1,560 | 1,594 | 1,503 | 1,530 | 531,000 | 765 |
| 2008-10-29 | 1,544 | 1,559 | 1,470 | 1,549 | 305,000 | 774.50 |
| 2008-10-28 | 1,366 | 1,441 | 1,314 | 1,434 | 415,000 | 717 |
| 2008-10-27 | 1,465 | 1,466 | 1,350 | 1,350 | 345,000 | 675 |
| 2008-10-24 | 1,523 | 1,523 | 1,440 | 1,445 | 354,000 | 722.50 |
| 2008-10-23 | 1,552 | 1,552 | 1,460 | 1,526 | 233,000 | 763 |
| 2008-10-22 | 1,600 | 1,600 | 1,547 | 1,582 | 280,000 | 791 |
| 2008-10-21 | 1,632 | 1,647 | 1,551 | 1,582 | 126,000 | 791 |
| 2008-10-20 | 1,574 | 1,600 | 1,560 | 1,599 | 192,000 | 799.50 |
| 2008-10-17 | 1,510 | 1,559 | 1,482 | 1,494 | 341,000 | 747 |
| 2008-10-16 | 1,525 | 1,574 | 1,489 | 1,490 | 282,000 | 745 |
| 2008-10-15 | 1,625 | 1,626 | 1,546 | 1,585 | 289,000 | 792.50 |
| 2008-10-14 | 1,581 | 1,647 | 1,564 | 1,625 | 322,000 | 812.50 |
| 2008-10-10 | 1,500 | 1,500 | 1,400 | 1,460 | 407,000 | 730 |
| 2008-10-09 | 1,531 | 1,531 | 1,481 | 1,514 | 662,000 | 757 |
| 2008-10-08 | 1,567 | 1,631 | 1,539 | 1,543 | 370,000 | 771.50 |
| 2008-10-07 | 1,570 | 1,585 | 1,516 | 1,566 | 264,000 | 783 |
| 2008-10-06 | 1,688 | 1,695 | 1,610 | 1,618 | 263,000 | 809 |
| 2008-10-03 | 1,759 | 1,781 | 1,714 | 1,718 | 260,000 | 859 |
| 2008-10-02 | 1,818 | 1,818 | 1,763 | 1,763 | 226,000 | 881.50 |
| 2008-10-01 | 1,795 | 1,821 | 1,795 | 1,801 | 224,000 | 900.50 |
| 2008-09-30 | 1,789 | 1,805 | 1,761 | 1,785 | 295,000 | 892.50 |
| 2008-09-29 | 1,849 | 1,851 | 1,795 | 1,827 | 304,000 | 913.50 |
| 2008-09-26 | 1,874 | 1,874 | 1,813 | 1,825 | 410,000 | 912.50 |
| 2008-09-25 | 1,853 | 1,884 | 1,851 | 1,874 | 292,000 | 937 |
| 2008-09-24 | 1,916 | 1,916 | 1,870 | 1,884 | 266,000 | 942 |
| 2008-09-22 | 1,951 | 2,010 | 1,904 | 1,946 | 474,000 | 973 |
| 2008-09-19 | 1,853 | 1,904 | 1,841 | 1,904 | 333,000 | 952 |
| 2008-09-18 | 1,762 | 1,855 | 1,762 | 1,838 | 266,000 | 919 |
| 2008-09-17 | 1,829 | 1,845 | 1,805 | 1,811 | 313,000 | 905.50 |
| 2008-09-16 | 1,751 | 1,826 | 1,751 | 1,813 | 146,000 | 906.50 |
| 2008-09-12 | 1,877 | 1,891 | 1,842 | 1,850 | 278,000 | 925 |
| 2008-09-11 | 1,879 | 1,916 | 1,874 | 1,890 | 275,000 | 945 |
| 2008-09-10 | 1,887 | 1,907 | 1,875 | 1,893 | 261,000 | 946.50 |
| 2008-09-09 | 1,882 | 1,931 | 1,882 | 1,908 | 289,000 | 954 |
| 2008-09-08 | 1,888 | 1,934 | 1,888 | 1,892 | 248,000 | 946 |
| 2008-09-05 | 1,908 | 1,928 | 1,887 | 1,899 | 207,000 | 949.50 |
| 2008-09-04 | 1,951 | 1,957 | 1,938 | 1,938 | 181,000 | 969 |
| 2008-09-03 | 1,931 | 1,958 | 1,924 | 1,949 | 225,000 | 974.50 |
| 2008-09-02 | 1,967 | 1,981 | 1,932 | 1,948 | 196,000 | 974 |
| 2008-09-01 | 1,968 | 1,981 | 1,963 | 1,966 | 146,000 | 983 |
| 2008-08-29 | 1,995 | 1,996 | 1,988 | 1,996 | 178,000 | 998 |
| 2008-08-28 | 1,981 | 1,995 | 1,970 | 1,989 | 121,000 | 994.50 |
| 2008-08-27 | 1,977 | 1,996 | 1,976 | 1,990 | 163,000 | 995 |
| 2008-08-26 | 1,968 | 1,997 | 1,960 | 1,997 | 154,000 | 998.50 |
| 2008-08-25 | 1,977 | 1,998 | 1,974 | 1,996 | 198,000 | 998 |
| 2008-08-22 | 1,976 | 1,977 | 1,960 | 1,976 | 100,000 | 988 |
| 2008-08-21 | 1,962 | 1,978 | 1,962 | 1,972 | 93,000 | 986 |
| 2008-08-20 | 1,962 | 1,979 | 1,956 | 1,972 | 214,000 | 986 |
| 2008-08-19 | 1,927 | 1,982 | 1,927 | 1,970 | 209,000 | 985 |
| 2008-08-18 | 1,988 | 2,000 | 1,981 | 1,987 | 238,000 | 993.50 |
| 2008-08-15 | 1,986 | 1,994 | 1,980 | 1,989 | 199,000 | 994.50 |
| 2008-08-14 | 1,955 | 1,993 | 1,955 | 1,990 | 265,000 | 995 |
| 2008-08-13 | 1,958 | 1,984 | 1,954 | 1,979 | 367,000 | 989.50 |
| 2008-08-12 | 1,880 | 1,974 | 1,880 | 1,965 | 692,000 | 982.50 |
| 2008-08-11 | 1,850 | 1,877 | 1,850 | 1,870 | 170,000 | 935 |
| 2008-08-08 | 1,820 | 1,860 | 1,820 | 1,850 | 117,000 | 925 |
| 2008-08-07 | 1,825 | 1,859 | 1,822 | 1,850 | 292,000 | 925 |
| 2008-08-06 | 1,815 | 1,846 | 1,815 | 1,823 | 280,000 | 911.50 |
| 2008-08-05 | 1,800 | 1,827 | 1,800 | 1,820 | 186,000 | 910 |
| 2008-08-04 | 1,812 | 1,829 | 1,800 | 1,820 | 195,000 | 910 |
| 2008-08-01 | 1,820 | 1,830 | 1,817 | 1,824 | 171,000 | 912 |
| 2008-07-31 | 1,810 | 1,829 | 1,809 | 1,822 | 243,000 | 911 |
| 2008-07-30 | 1,801 | 1,822 | 1,801 | 1,808 | 265,000 | 904 |
| 2008-07-29 | 1,795 | 1,800 | 1,781 | 1,798 | 212,000 | 899 |
| 2008-07-28 | 1,814 | 1,827 | 1,813 | 1,827 | 291,000 | 913.50 |
| 2008-07-25 | 1,840 | 1,840 | 1,809 | 1,813 | 307,000 | 906.50 |
| 2008-07-24 | 1,762 | 1,815 | 1,761 | 1,810 | 256,000 | 905 |
| 2008-07-23 | 1,779 | 1,779 | 1,755 | 1,762 | 196,000 | 881 |
| 2008-07-22 | 1,748 | 1,755 | 1,725 | 1,755 | 104,000 | 877.50 |
| 2008-07-18 | 1,719 | 1,736 | 1,714 | 1,722 | 229,000 | 861 |
| 2008-07-17 | 1,727 | 1,732 | 1,710 | 1,716 | 217,000 | 858 |
| 2008-07-16 | 1,716 | 1,730 | 1,716 | 1,723 | 205,000 | 861.50 |
| 2008-07-15 | 1,749 | 1,749 | 1,715 | 1,727 | 349,000 | 863.50 |
| 2008-07-14 | 1,743 | 1,758 | 1,735 | 1,750 | 273,000 | 875 |
| 2008-07-11 | 1,739 | 1,758 | 1,732 | 1,745 | 383,000 | 872.50 |
| 2008-07-10 | 1,760 | 1,767 | 1,735 | 1,751 | 382,000 | 875.50 |
| 2008-07-09 | 1,800 | 1,800 | 1,755 | 1,761 | 544,000 | 880.50 |
| 2008-07-08 | 1,819 | 1,820 | 1,791 | 1,801 | 229,000 | 900.50 |
| 2008-07-07 | 1,825 | 1,836 | 1,807 | 1,830 | 150,000 | 915 |
| 2008-07-04 | 1,814 | 1,827 | 1,796 | 1,826 | 225,000 | 913 |
| 2008-07-03 | 1,825 | 1,837 | 1,816 | 1,827 | 348,000 | 913.50 |
| 2008-07-02 | 1,830 | 1,830 | 1,808 | 1,824 | 321,000 | 912 |
| 2008-07-01 | 1,820 | 1,827 | 1,809 | 1,823 | 345,000 | 911.50 |
| 2008-06-30 | 1,805 | 1,815 | 1,791 | 1,800 | 235,000 | 900 |
| 2008-06-27 | 1,792 | 1,804 | 1,780 | 1,804 | 291,000 | 902 |
| 2008-06-26 | 1,800 | 1,805 | 1,785 | 1,799 | 268,000 | 899.50 |
| 2008-06-25 | 1,780 | 1,794 | 1,766 | 1,793 | 244,000 | 896.50 |
| 2008-06-24 | 1,740 | 1,766 | 1,740 | 1,757 | 242,000 | 878.50 |
| 2008-06-23 | 1,730 | 1,739 | 1,704 | 1,735 | 454,000 | 867.50 |
| 2008-06-20 | 1,732 | 1,740 | 1,727 | 1,733 | 393,000 | 866.50 |
| 2008-06-19 | 1,760 | 1,762 | 1,730 | 1,732 | 637,000 | 866 |
| 2008-06-18 | 1,770 | 1,775 | 1,762 | 1,766 | 682,000 | 883 |
| 2008-06-17 | 1,792 | 1,805 | 1,769 | 1,770 | 592,000 | 885 |
| 2008-06-16 | 1,804 | 1,822 | 1,793 | 1,817 | 246,000 | 908.50 |
| 2008-06-13 | 1,811 | 1,811 | 1,793 | 1,802 | 273,000 | 901 |
| 2008-06-12 | 1,801 | 1,804 | 1,793 | 1,799 | 248,000 | 899.50 |
| 2008-06-11 | 1,834 | 1,835 | 1,805 | 1,818 | 342,000 | 909 |
| 2008-06-10 | 1,860 | 1,860 | 1,827 | 1,834 | 232,000 | 917 |
| 2008-06-09 | 1,850 | 1,866 | 1,820 | 1,860 | 250,000 | 930 |
| 2008-06-06 | 1,879 | 1,893 | 1,849 | 1,862 | 329,000 | 931 |
| 2008-06-05 | 1,852 | 1,869 | 1,846 | 1,862 | 129,000 | 931 |
| 2008-06-04 | 1,839 | 1,852 | 1,830 | 1,851 | 256,000 | 925.50 |
| 2008-06-03 | 1,831 | 1,831 | 1,816 | 1,822 | 232,000 | 911 |
| 2008-06-02 | 1,846 | 1,854 | 1,835 | 1,843 | 246,000 | 921.50 |
| 2008-05-30 | 1,855 | 1,865 | 1,844 | 1,847 | 311,000 | 923.50 |
| 2008-05-29 | 1,837 | 1,844 | 1,831 | 1,844 | 356,000 | 922 |
| 2008-05-28 | 1,835 | 1,848 | 1,827 | 1,835 | 382,000 | 917.50 |
| 2008-05-27 | 1,836 | 1,854 | 1,830 | 1,841 | 396,000 | 920.50 |
| 2008-05-26 | 1,851 | 1,855 | 1,829 | 1,835 | 413,000 | 917.50 |
| 2008-05-23 | 1,880 | 1,881 | 1,849 | 1,849 | 383,000 | 924.50 |
| 2008-05-22 | 1,872 | 1,921 | 1,857 | 1,880 | 415,000 | 940 |
| 2008-05-21 | 1,894 | 1,922 | 1,875 | 1,883 | 541,000 | 941.50 |
| 2008-05-20 | 1,862 | 1,964 | 1,850 | 1,954 | 772,000 | 977 |
| 2008-05-19 | 1,842 | 1,860 | 1,830 | 1,832 | 388,000 | 916 |
| 2008-05-16 | 1,844 | 1,844 | 1,825 | 1,834 | 618,000 | 917 |
| 2008-05-15 | 1,848 | 1,875 | 1,844 | 1,874 | 485,000 | 937 |
| 2008-05-14 | 1,796 | 1,831 | 1,794 | 1,831 | 407,000 | 915.50 |
| 2008-05-13 | 1,809 | 1,816 | 1,793 | 1,801 | 231,000 | 900.50 |
| 2008-05-12 | 1,791 | 1,812 | 1,775 | 1,809 | 314,000 | 904.50 |
| 2008-05-09 | 1,831 | 1,837 | 1,780 | 1,781 | 386,000 | 890.50 |
| 2008-05-08 | 1,849 | 1,860 | 1,830 | 1,843 | 307,000 | 921.50 |
| 2008-05-07 | 1,798 | 1,818 | 1,790 | 1,805 | 597,000 | 902.50 |
| 2008-05-02 | 1,818 | 1,859 | 1,815 | 1,858 | 462,000 | 929 |
| 2008-05-01 | 1,777 | 1,787 | 1,775 | 1,784 | 237,000 | 892 |
| 2008-04-30 | 1,755 | 1,778 | 1,755 | 1,765 | 260,000 | 882.50 |
| 2008-04-28 | 1,762 | 1,775 | 1,731 | 1,753 | 283,000 | 876.50 |
| 2008-04-25 | 1,748 | 1,764 | 1,739 | 1,754 | 304,000 | 877 |
| 2008-04-24 | 1,733 | 1,747 | 1,726 | 1,737 | 126,000 | 868.50 |
| 2008-04-23 | 1,751 | 1,755 | 1,727 | 1,730 | 329,000 | 865 |
| 2008-04-22 | 1,770 | 1,774 | 1,752 | 1,756 | 246,000 | 878 |
| 2008-04-21 | 1,801 | 1,807 | 1,773 | 1,787 | 200,000 | 893.50 |
| 2008-04-18 | 1,806 | 1,810 | 1,754 | 1,770 | 449,000 | 885 |
| 2008-04-17 | 1,815 | 1,827 | 1,803 | 1,815 | 287,000 | 907.50 |
| 2008-04-16 | 1,792 | 1,798 | 1,771 | 1,791 | 160,000 | 895.50 |
| 2008-04-15 | 1,787 | 1,787 | 1,752 | 1,762 | 390,000 | 881 |
| 2008-04-14 | 1,805 | 1,822 | 1,770 | 1,817 | 452,000 | 908.50 |
| 2008-04-11 | 1,782 | 1,805 | 1,766 | 1,805 | 253,000 | 902.50 |
| 2008-04-10 | 1,783 | 1,792 | 1,750 | 1,752 | 192,000 | 876 |
| 2008-04-09 | 1,829 | 1,829 | 1,768 | 1,792 | 228,000 | 896 |
| 2008-04-08 | 1,839 | 1,840 | 1,815 | 1,829 | 164,000 | 914.50 |
| 2008-04-07 | 1,829 | 1,845 | 1,811 | 1,833 | 323,000 | 916.50 |
| 2008-04-04 | 1,786 | 1,819 | 1,777 | 1,809 | 336,000 | 904.50 |
| 2008-04-03 | 1,754 | 1,785 | 1,750 | 1,785 | 246,000 | 892.50 |
| 2008-04-02 | 1,779 | 1,780 | 1,745 | 1,767 | 212,000 | 883.50 |
| 2008-04-01 | 1,743 | 1,756 | 1,713 | 1,749 | 251,000 | 874.50 |
| 2008-03-31 | 1,770 | 1,780 | 1,712 | 1,738 | 461,000 | 869 |
| 2008-03-28 | 1,761 | 1,784 | 1,742 | 1,782 | 302,000 | 891 |
| 2008-03-27 | 1,737 | 1,760 | 1,730 | 1,745 | 269,000 | 872.50 |
| 2008-03-26 | 1,725 | 1,750 | 1,713 | 1,741 | 182,000 | 870.50 |
| 2008-03-25 | 1,744 | 1,771 | 1,740 | 1,757 | 408,000 | 878.50 |
| 2008-03-24 | 1,730 | 1,759 | 1,724 | 1,730 | 254,000 | 865 |
| 2008-03-21 | 1,726 | 1,744 | 1,723 | 1,739 | 219,000 | 869.50 |
| 2008-03-19 | 1,718 | 1,745 | 1,690 | 1,713 | 273,000 | 856.50 |
| 2008-03-18 | 1,657 | 1,691 | 1,651 | 1,684 | 462,000 | 842 |
| 2008-03-17 | 1,700 | 1,715 | 1,656 | 1,658 | 446,000 | 829 |
| 2008-03-14 | 1,706 | 1,767 | 1,675 | 1,686 | 416,000 | 843 |
| 2008-03-13 | 1,751 | 1,760 | 1,701 | 1,707 | 408,000 | 853.50 |
| 2008-03-12 | 1,804 | 1,825 | 1,763 | 1,773 | 264,000 | 886.50 |
| 2008-03-11 | 1,767 | 1,799 | 1,758 | 1,793 | 344,000 | 896.50 |
| 2008-03-10 | 1,781 | 1,807 | 1,760 | 1,766 | 488,000 | 883 |
| 2008-03-07 | 1,820 | 1,820 | 1,772 | 1,777 | 534,000 | 888.50 |
| 2008-03-06 | 1,848 | 1,848 | 1,817 | 1,823 | 511,000 | 911.50 |
| 2008-03-05 | 1,893 | 1,893 | 1,795 | 1,830 | 952,000 | 915 |
| 2008-03-04 | 1,944 | 1,945 | 1,883 | 1,901 | 507,000 | 950.50 |
| 2008-03-03 | 1,995 | 1,995 | 1,919 | 1,919 | 631,000 | 959.50 |
| 2008-02-29 | 2,075 | 2,080 | 2,005 | 2,010 | 599,000 | 1,005 |
| 2008-02-28 | 2,075 | 2,100 | 2,065 | 2,095 | 192,000 | 1,047.50 |
| 2008-02-27 | 2,080 | 2,095 | 2,075 | 2,085 | 79,000 | 1,042.50 |
| 2008-02-26 | 2,105 | 2,105 | 2,055 | 2,055 | 145,000 | 1,027.50 |
| 2008-02-25 | 2,090 | 2,105 | 2,080 | 2,100 | 166,000 | 1,050 |
| 2008-02-22 | 2,075 | 2,075 | 2,050 | 2,075 | 98,000 | 1,037.50 |
| 2008-02-21 | 2,060 | 2,080 | 2,035 | 2,070 | 281,000 | 1,035 |
| 2008-02-20 | 2,135 | 2,135 | 2,055 | 2,065 | 357,000 | 1,032.50 |
| 2008-02-19 | 2,130 | 2,140 | 2,105 | 2,135 | 283,000 | 1,067.50 |
| 2008-02-18 | 2,095 | 2,130 | 2,080 | 2,100 | 207,000 | 1,050 |
| 2008-02-15 | 2,055 | 2,100 | 2,035 | 2,100 | 278,000 | 1,050 |
| 2008-02-14 | 2,020 | 2,055 | 2,000 | 2,055 | 259,000 | 1,027.50 |
| 2008-02-13 | 2,050 | 2,065 | 2,000 | 2,005 | 267,000 | 1,002.50 |
| 2008-02-12 | 2,080 | 2,080 | 2,045 | 2,045 | 165,000 | 1,022.50 |
| 2008-02-08 | 2,055 | 2,105 | 2,050 | 2,080 | 225,000 | 1,040 |
| 2008-02-07 | 2,095 | 2,105 | 2,035 | 2,095 | 318,000 | 1,047.50 |
| 2008-02-06 | 2,140 | 2,140 | 2,080 | 2,080 | 281,000 | 1,040 |
| 2008-02-05 | 2,155 | 2,195 | 2,150 | 2,180 | 189,000 | 1,090 |
| 2008-02-04 | 2,150 | 2,180 | 2,150 | 2,175 | 238,000 | 1,087.50 |
| 2008-02-01 | 2,130 | 2,150 | 2,070 | 2,145 | 291,000 | 1,072.50 |
| 2008-01-31 | 2,090 | 2,130 | 2,060 | 2,130 | 336,000 | 1,065 |
| 2008-01-30 | 2,070 | 2,100 | 2,055 | 2,070 | 322,000 | 1,035 |
| 2008-01-29 | 2,115 | 2,140 | 2,050 | 2,100 | 458,000 | 1,050 |
| 2008-01-28 | 2,100 | 2,115 | 2,060 | 2,110 | 391,000 | 1,055 |
| 2008-01-25 | 2,070 | 2,130 | 2,060 | 2,095 | 553,000 | 1,047.50 |
| 2008-01-24 | 2,040 | 2,060 | 1,986 | 2,020 | 568,000 | 1,010 |
| 2008-01-23 | 2,025 | 2,070 | 2,010 | 2,035 | 373,000 | 1,017.50 |
| 2008-01-22 | 2,050 | 2,060 | 1,991 | 1,991 | 412,000 | 995.50 |
| 2008-01-21 | 2,120 | 2,150 | 2,060 | 2,060 | 300,000 | 1,030 |
| 2008-01-18 | 2,080 | 2,165 | 2,065 | 2,160 | 241,000 | 1,080 |
| 2008-01-17 | 2,100 | 2,125 | 2,060 | 2,115 | 413,000 | 1,057.50 |
| 2008-01-16 | 2,100 | 2,105 | 2,055 | 2,060 | 558,000 | 1,030 |
| 2008-01-15 | 2,225 | 2,225 | 2,140 | 2,140 | 410,000 | 1,070 |
| 2008-01-11 | 2,215 | 2,235 | 2,165 | 2,220 | 572,000 | 1,110 |
| 2008-01-10 | 2,260 | 2,260 | 2,160 | 2,160 | 489,000 | 1,080 |
| 2008-01-09 | 2,150 | 2,255 | 2,150 | 2,255 | 324,000 | 1,127.50 |
| 2008-01-08 | 2,155 | 2,200 | 2,155 | 2,180 | 168,000 | 1,090 |
| 2008-01-07 | 2,155 | 2,185 | 2,150 | 2,155 | 228,000 | 1,077.50 |
| 2008-01-04 | 2,205 | 2,245 | 2,180 | 2,190 | 146,000 | 1,095 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
