8113 ユニ・チャーム(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 | 6,710 | 6,780 | 6,700 | 6,760 | 58,100 | 751.11 |
| 2008-12-29 | 6,840 | 6,840 | 6,710 | 6,740 | 98,600 | 748.89 |
| 2008-12-26 | 6,740 | 6,820 | 6,720 | 6,800 | 55,500 | 755.56 |
| 2008-12-25 | 6,820 | 6,880 | 6,680 | 6,730 | 82,500 | 747.78 |
| 2008-12-24 | 6,660 | 6,820 | 6,600 | 6,800 | 262,501 | 755.56 |
| 2008-12-22 | 6,630 | 6,680 | 6,580 | 6,670 | 168,300 | 741.11 |
| 2008-12-19 | 6,680 | 6,740 | 6,630 | 6,630 | 179,500 | 736.67 |
| 2008-12-18 | 6,660 | 6,770 | 6,650 | 6,720 | 200,100 | 746.67 |
| 2008-12-17 | 6,680 | 6,750 | 6,580 | 6,730 | 257,501 | 747.78 |
| 2008-12-16 | 6,770 | 6,830 | 6,580 | 6,580 | 385,101 | 731.11 |
| 2008-12-15 | 6,770 | 6,880 | 6,770 | 6,840 | 211,300 | 760 |
| 2008-12-12 | 6,740 | 6,790 | 6,560 | 6,690 | 442,401 | 743.33 |
| 2008-12-11 | 6,930 | 6,950 | 6,770 | 6,940 | 248,600 | 771.11 |
| 2008-12-10 | 6,840 | 6,910 | 6,750 | 6,870 | 175,800 | 763.33 |
| 2008-12-09 | 6,710 | 6,920 | 6,660 | 6,840 | 235,500 | 760 |
| 2008-12-08 | 6,610 | 6,730 | 6,550 | 6,680 | 288,501 | 742.22 |
| 2008-12-05 | 6,670 | 6,690 | 6,610 | 6,610 | 203,500 | 734.44 |
| 2008-12-04 | 6,680 | 6,790 | 6,620 | 6,670 | 332,101 | 741.11 |
| 2008-12-03 | 6,860 | 6,870 | 6,620 | 6,760 | 342,601 | 751.11 |
| 2008-12-02 | 6,550 | 6,920 | 6,540 | 6,770 | 633,501 | 752.22 |
| 2008-12-01 | 6,570 | 6,650 | 6,550 | 6,580 | 182,700 | 731.11 |
| 2008-11-28 | 6,670 | 6,700 | 6,560 | 6,570 | 288,101 | 730 |
| 2008-11-27 | 6,670 | 6,800 | 6,650 | 6,700 | 204,700 | 744.44 |
| 2008-11-26 | 6,730 | 6,860 | 6,700 | 6,730 | 261,301 | 747.78 |
| 2008-11-25 | 7,250 | 7,250 | 6,840 | 7,000 | 316,401 | 777.78 |
| 2008-11-21 | 6,600 | 6,890 | 6,590 | 6,850 | 500,501 | 761.11 |
| 2008-11-20 | 6,850 | 6,870 | 6,650 | 6,670 | 253,701 | 741.11 |
| 2008-11-19 | 6,920 | 6,950 | 6,850 | 6,930 | 197,100 | 770 |
| 2008-11-18 | 6,920 | 7,020 | 6,830 | 6,890 | 314,201 | 765.56 |
| 2008-11-17 | 7,030 | 7,080 | 6,860 | 6,900 | 606,201 | 766.67 |
| 2008-11-14 | 7,310 | 7,340 | 6,970 | 7,200 | 383,301 | 800 |
| 2008-11-13 | 6,830 | 7,320 | 6,800 | 7,250 | 625,901 | 805.56 |
| 2008-11-12 | 6,850 | 6,900 | 6,760 | 6,820 | 216,100 | 757.78 |
| 2008-11-11 | 6,930 | 6,980 | 6,860 | 6,890 | 239,300 | 765.56 |
| 2008-11-10 | 7,180 | 7,230 | 6,970 | 7,030 | 331,501 | 781.11 |
| 2008-11-07 | 7,130 | 7,260 | 6,960 | 7,080 | 413,801 | 786.67 |
| 2008-11-06 | 6,780 | 7,230 | 6,780 | 7,170 | 563,501 | 796.67 |
| 2008-11-05 | 6,900 | 7,030 | 6,660 | 6,770 | 655,501 | 752.22 |
| 2008-11-04 | 6,900 | 6,920 | 6,780 | 6,900 | 573,601 | 766.67 |
| 2008-10-31 | 6,800 | 7,300 | 6,730 | 6,970 | 592,801 | 774.44 |
| 2008-10-30 | 7,230 | 7,230 | 6,930 | 7,090 | 481,701 | 787.78 |
| 2008-10-29 | 7,330 | 7,440 | 6,700 | 6,930 | 521,601 | 770 |
| 2008-10-28 | 6,570 | 7,480 | 6,440 | 7,230 | 348,701 | 803.33 |
| 2008-10-27 | 6,800 | 7,130 | 6,610 | 6,620 | 275,701 | 735.56 |
| 2008-10-24 | 7,240 | 7,290 | 6,890 | 6,930 | 571,301 | 770 |
| 2008-10-23 | 6,710 | 7,190 | 6,660 | 7,110 | 493,801 | 790 |
| 2008-10-22 | 7,100 | 7,220 | 6,540 | 6,700 | 504,501 | 744.44 |
| 2008-10-21 | 7,570 | 7,580 | 7,280 | 7,390 | 319,001 | 821.11 |
| 2008-10-20 | 6,900 | 7,450 | 6,860 | 7,400 | 454,001 | 822.22 |
| 2008-10-17 | 6,900 | 6,930 | 6,780 | 6,900 | 436,001 | 766.67 |
| 2008-10-16 | 6,680 | 6,950 | 6,510 | 6,730 | 620,501 | 747.78 |
| 2008-10-15 | 6,450 | 6,790 | 6,410 | 6,740 | 843,202 | 748.89 |
| 2008-10-14 | 6,900 | 7,030 | 6,660 | 6,850 | 1,355,103 | 761.11 |
| 2008-10-10 | 6,420 | 7,000 | 6,300 | 6,630 | 611,901 | 736.67 |
| 2008-10-09 | 6,950 | 7,360 | 6,890 | 7,050 | 505,901 | 783.33 |
| 2008-10-08 | 8,040 | 8,090 | 7,240 | 7,240 | 567,001 | 804.44 |
| 2008-10-07 | 8,270 | 8,430 | 8,040 | 8,240 | 500,301 | 915.56 |
| 2008-10-06 | 8,100 | 8,280 | 8,000 | 8,260 | 502,601 | 917.78 |
| 2008-10-03 | 8,310 | 8,380 | 8,190 | 8,260 | 355,001 | 917.78 |
| 2008-10-02 | 8,260 | 8,440 | 8,170 | 8,390 | 608,301 | 932.22 |
| 2008-10-01 | 8,200 | 8,230 | 8,090 | 8,160 | 380,301 | 906.67 |
| 2008-09-30 | 7,840 | 8,250 | 7,730 | 8,100 | 549,801 | 900 |
| 2008-09-29 | 7,690 | 7,920 | 7,680 | 7,900 | 347,801 | 877.78 |
| 2008-09-26 | 7,760 | 7,830 | 7,530 | 7,610 | 306,701 | 845.56 |
| 2008-09-25 | 7,450 | 7,730 | 7,450 | 7,670 | 451,101 | 852.22 |
| 2008-09-24 | 7,490 | 7,560 | 7,400 | 7,530 | 430,301 | 836.67 |
| 2008-09-22 | 8,020 | 8,090 | 7,600 | 7,690 | 548,301 | 854.44 |
| 2008-09-19 | 8,070 | 8,230 | 7,980 | 8,080 | 281,201 | 897.78 |
| 2008-09-18 | 8,110 | 8,140 | 7,940 | 8,090 | 403,701 | 898.89 |
| 2008-09-17 | 8,220 | 8,470 | 8,110 | 8,160 | 430,101 | 906.67 |
| 2008-09-16 | 8,030 | 8,200 | 8,000 | 8,120 | 254,901 | 902.22 |
| 2008-09-12 | 8,330 | 8,330 | 8,130 | 8,230 | 246,600 | 914.44 |
| 2008-09-11 | 8,140 | 8,270 | 8,140 | 8,180 | 196,700 | 908.89 |
| 2008-09-10 | 8,140 | 8,360 | 8,070 | 8,320 | 629,501 | 924.44 |
| 2008-09-09 | 8,350 | 8,380 | 8,200 | 8,240 | 288,601 | 915.56 |
| 2008-09-08 | 8,300 | 8,480 | 8,280 | 8,340 | 245,400 | 926.67 |
| 2008-09-05 | 8,360 | 8,460 | 8,270 | 8,310 | 331,601 | 923.33 |
| 2008-09-04 | 8,510 | 8,560 | 8,430 | 8,460 | 292,901 | 940 |
| 2008-09-03 | 8,300 | 8,630 | 8,270 | 8,500 | 624,501 | 944.44 |
| 2008-09-02 | 8,100 | 8,330 | 8,080 | 8,170 | 401,801 | 907.78 |
| 2008-09-01 | 8,140 | 8,140 | 7,960 | 8,030 | 100,200 | 892.22 |
| 2008-08-29 | 8,060 | 8,170 | 8,040 | 8,130 | 304,601 | 903.33 |
| 2008-08-28 | 7,950 | 8,150 | 7,940 | 8,140 | 213,900 | 904.44 |
| 2008-08-27 | 7,950 | 8,000 | 7,870 | 7,990 | 132,200 | 887.78 |
| 2008-08-26 | 7,850 | 7,950 | 7,820 | 7,920 | 154,900 | 880 |
| 2008-08-25 | 7,850 | 7,960 | 7,850 | 7,900 | 200,600 | 877.78 |
| 2008-08-22 | 7,940 | 7,990 | 7,860 | 7,880 | 204,100 | 875.56 |
| 2008-08-21 | 8,040 | 8,050 | 7,950 | 8,020 | 159,200 | 891.11 |
| 2008-08-20 | 7,930 | 8,130 | 7,890 | 8,090 | 170,300 | 898.89 |
| 2008-08-19 | 7,860 | 7,960 | 7,850 | 7,920 | 175,100 | 880 |
| 2008-08-18 | 8,000 | 8,190 | 7,900 | 8,060 | 191,400 | 895.56 |
| 2008-08-15 | 8,040 | 8,150 | 7,980 | 8,030 | 253,201 | 892.22 |
| 2008-08-14 | 8,000 | 8,140 | 7,960 | 8,020 | 230,400 | 891.11 |
| 2008-08-13 | 8,210 | 8,230 | 8,050 | 8,110 | 248,200 | 901.11 |
| 2008-08-12 | 8,270 | 8,310 | 8,240 | 8,270 | 265,101 | 918.89 |
| 2008-08-11 | 7,980 | 8,240 | 7,970 | 8,230 | 295,801 | 914.44 |
| 2008-08-08 | 7,800 | 8,000 | 7,800 | 7,970 | 180,600 | 885.56 |
| 2008-08-07 | 7,950 | 8,010 | 7,840 | 7,880 | 311,901 | 875.56 |
| 2008-08-06 | 8,010 | 8,140 | 7,880 | 7,940 | 553,601 | 882.22 |
| 2008-08-05 | 8,030 | 8,450 | 8,010 | 8,270 | 648,301 | 918.89 |
| 2008-08-04 | 7,990 | 8,080 | 7,830 | 7,900 | 316,601 | 877.78 |
| 2008-08-01 | 8,090 | 8,420 | 7,850 | 7,990 | 742,901 | 887.78 |
| 2008-07-31 | 7,470 | 7,720 | 7,410 | 7,630 | 315,601 | 847.78 |
| 2008-07-30 | 7,250 | 7,430 | 7,250 | 7,390 | 183,900 | 821.11 |
| 2008-07-29 | 7,200 | 7,290 | 7,160 | 7,210 | 101,000 | 801.11 |
| 2008-07-28 | 7,190 | 7,270 | 7,190 | 7,240 | 103,000 | 804.44 |
| 2008-07-25 | 7,260 | 7,440 | 7,190 | 7,220 | 244,800 | 802.22 |
| 2008-07-24 | 7,200 | 7,360 | 7,160 | 7,360 | 158,200 | 817.78 |
| 2008-07-23 | 7,120 | 7,180 | 7,010 | 7,130 | 246,400 | 792.22 |
| 2008-07-22 | 7,020 | 7,230 | 7,020 | 7,200 | 192,400 | 800 |
| 2008-07-18 | 7,080 | 7,100 | 6,960 | 7,010 | 215,000 | 778.89 |
| 2008-07-17 | 7,180 | 7,200 | 7,080 | 7,090 | 226,600 | 787.78 |
| 2008-07-16 | 7,150 | 7,180 | 7,090 | 7,140 | 233,300 | 793.33 |
| 2008-07-15 | 7,200 | 7,260 | 7,110 | 7,120 | 265,001 | 791.11 |
| 2008-07-14 | 7,340 | 7,440 | 7,270 | 7,270 | 155,900 | 807.78 |
| 2008-07-11 | 7,480 | 7,490 | 7,350 | 7,380 | 146,400 | 820 |
| 2008-07-10 | 7,420 | 7,530 | 7,350 | 7,470 | 143,000 | 830 |
| 2008-07-09 | 7,540 | 7,570 | 7,380 | 7,410 | 209,400 | 823.33 |
| 2008-07-08 | 7,400 | 7,530 | 7,350 | 7,490 | 271,901 | 832.22 |
| 2008-07-07 | 7,450 | 7,470 | 7,330 | 7,370 | 167,700 | 818.89 |
| 2008-07-04 | 7,290 | 7,360 | 7,270 | 7,350 | 206,200 | 816.67 |
| 2008-07-03 | 7,350 | 7,450 | 7,300 | 7,370 | 119,400 | 818.89 |
| 2008-07-02 | 7,530 | 7,530 | 7,400 | 7,450 | 151,800 | 827.78 |
| 2008-07-01 | 7,510 | 7,590 | 7,430 | 7,520 | 193,800 | 835.56 |
| 2008-06-30 | 7,640 | 7,680 | 7,540 | 7,550 | 175,300 | 838.89 |
| 2008-06-27 | 7,730 | 7,790 | 7,650 | 7,740 | 185,300 | 860 |
| 2008-06-26 | 7,810 | 7,920 | 7,600 | 7,830 | 519,101 | 870 |
| 2008-06-25 | 7,650 | 7,850 | 7,650 | 7,850 | 465,001 | 872.22 |
| 2008-06-24 | 7,350 | 7,610 | 7,350 | 7,600 | 438,001 | 844.44 |
| 2008-06-23 | 7,210 | 7,400 | 7,160 | 7,350 | 222,500 | 816.67 |
| 2008-06-20 | 7,270 | 7,300 | 7,190 | 7,200 | 102,100 | 800 |
| 2008-06-19 | 7,360 | 7,360 | 7,230 | 7,280 | 216,000 | 808.89 |
| 2008-06-18 | 7,360 | 7,370 | 7,260 | 7,320 | 107,300 | 813.33 |
| 2008-06-17 | 7,270 | 7,370 | 7,260 | 7,350 | 136,900 | 816.67 |
| 2008-06-16 | 7,320 | 7,330 | 7,190 | 7,310 | 119,600 | 812.22 |
| 2008-06-13 | 7,110 | 7,300 | 7,110 | 7,250 | 200,600 | 805.56 |
| 2008-06-12 | 7,100 | 7,230 | 7,090 | 7,180 | 140,400 | 797.78 |
| 2008-06-11 | 7,220 | 7,250 | 7,170 | 7,200 | 192,600 | 800 |
| 2008-06-10 | 7,200 | 7,270 | 7,180 | 7,180 | 137,800 | 797.78 |
| 2008-06-09 | 7,290 | 7,330 | 7,160 | 7,190 | 276,401 | 798.89 |
| 2008-06-06 | 7,490 | 7,520 | 7,330 | 7,350 | 279,701 | 816.67 |
| 2008-06-05 | 7,470 | 7,560 | 7,450 | 7,530 | 90,400 | 836.67 |
| 2008-06-04 | 7,460 | 7,540 | 7,420 | 7,520 | 83,400 | 835.56 |
| 2008-06-03 | 7,440 | 7,530 | 7,420 | 7,480 | 189,300 | 831.11 |
| 2008-06-02 | 7,350 | 7,430 | 7,320 | 7,430 | 272,401 | 825.56 |
| 2008-05-30 | 7,520 | 7,540 | 7,450 | 7,450 | 137,400 | 827.78 |
| 2008-05-29 | 7,520 | 7,640 | 7,430 | 7,580 | 191,800 | 842.22 |
| 2008-05-28 | 7,470 | 7,560 | 7,420 | 7,520 | 282,301 | 835.56 |
| 2008-05-27 | 7,350 | 7,410 | 7,290 | 7,370 | 92,400 | 818.89 |
| 2008-05-26 | 7,390 | 7,470 | 7,280 | 7,290 | 138,600 | 810 |
| 2008-05-23 | 7,440 | 7,540 | 7,390 | 7,490 | 132,700 | 832.22 |
| 2008-05-22 | 7,300 | 7,440 | 7,300 | 7,440 | 164,700 | 826.67 |
| 2008-05-21 | 7,320 | 7,350 | 7,280 | 7,320 | 178,400 | 813.33 |
| 2008-05-20 | 7,360 | 7,500 | 7,350 | 7,400 | 193,800 | 822.22 |
| 2008-05-19 | 7,340 | 7,410 | 7,300 | 7,350 | 131,000 | 816.67 |
| 2008-05-16 | 7,500 | 7,550 | 7,320 | 7,330 | 289,601 | 814.44 |
| 2008-05-15 | 7,650 | 7,650 | 7,520 | 7,550 | 319,501 | 838.89 |
| 2008-05-14 | 7,370 | 7,650 | 7,370 | 7,620 | 346,901 | 846.67 |
| 2008-05-13 | 7,360 | 7,400 | 7,310 | 7,390 | 165,700 | 821.11 |
| 2008-05-12 | 7,350 | 7,350 | 7,190 | 7,300 | 213,600 | 811.11 |
| 2008-05-09 | 7,420 | 7,460 | 7,340 | 7,350 | 269,201 | 816.67 |
| 2008-05-08 | 7,470 | 7,470 | 7,320 | 7,320 | 216,700 | 813.33 |
| 2008-05-07 | 7,390 | 7,540 | 7,390 | 7,460 | 317,801 | 828.89 |
| 2008-05-02 | 7,460 | 7,490 | 7,400 | 7,490 | 217,900 | 832.22 |
| 2008-05-01 | 7,400 | 7,570 | 7,320 | 7,460 | 427,201 | 828.89 |
| 2008-04-30 | 7,150 | 7,280 | 6,910 | 7,240 | 686,101 | 804.44 |
| 2008-04-28 | 6,820 | 7,120 | 6,730 | 6,920 | 643,401 | 768.89 |
| 2008-04-25 | 6,830 | 6,860 | 6,780 | 6,830 | 238,300 | 758.89 |
| 2008-04-24 | 6,820 | 6,880 | 6,800 | 6,820 | 281,201 | 757.78 |
| 2008-04-23 | 6,850 | 6,930 | 6,800 | 6,900 | 201,700 | 766.67 |
| 2008-04-22 | 6,760 | 6,860 | 6,760 | 6,840 | 208,500 | 760 |
| 2008-04-21 | 6,750 | 6,770 | 6,710 | 6,760 | 185,100 | 751.11 |
| 2008-04-18 | 6,790 | 6,840 | 6,640 | 6,690 | 409,001 | 743.33 |
| 2008-04-17 | 6,930 | 6,940 | 6,810 | 6,830 | 269,601 | 758.89 |
| 2008-04-16 | 6,900 | 6,930 | 6,800 | 6,860 | 279,901 | 762.22 |
| 2008-04-15 | 6,920 | 6,930 | 6,850 | 6,890 | 241,900 | 765.56 |
| 2008-04-14 | 6,840 | 6,960 | 6,840 | 6,940 | 198,200 | 771.11 |
| 2008-04-11 | 7,100 | 7,100 | 7,000 | 7,030 | 189,900 | 781.11 |
| 2008-04-10 | 6,890 | 7,030 | 6,860 | 7,000 | 434,401 | 777.78 |
| 2008-04-09 | 6,910 | 6,990 | 6,870 | 6,990 | 367,701 | 776.67 |
| 2008-04-08 | 6,860 | 6,910 | 6,820 | 6,900 | 396,201 | 766.67 |
| 2008-04-07 | 6,820 | 6,870 | 6,760 | 6,830 | 350,301 | 758.89 |
| 2008-04-04 | 6,860 | 6,900 | 6,730 | 6,730 | 708,301 | 747.78 |
| 2008-04-03 | 6,950 | 6,960 | 6,840 | 6,950 | 680,801 | 772.22 |
| 2008-04-02 | 7,210 | 7,270 | 7,020 | 7,080 | 740,201 | 786.67 |
| 2008-04-01 | 7,280 | 7,340 | 7,230 | 7,260 | 297,601 | 806.67 |
| 2008-03-31 | 7,470 | 7,470 | 7,210 | 7,290 | 261,401 | 810 |
| 2008-03-28 | 7,310 | 7,440 | 7,280 | 7,380 | 393,501 | 820 |
| 2008-03-27 | 7,300 | 7,410 | 7,260 | 7,360 | 365,301 | 817.78 |
| 2008-03-26 | 7,220 | 7,410 | 7,090 | 7,400 | 369,901 | 822.22 |
| 2008-03-25 | 7,050 | 7,250 | 6,980 | 7,190 | 278,201 | 798.89 |
| 2008-03-24 | 6,990 | 7,010 | 6,910 | 6,950 | 307,401 | 772.22 |
| 2008-03-21 | 7,000 | 7,040 | 6,940 | 7,020 | 268,101 | 780 |
| 2008-03-19 | 7,050 | 7,150 | 6,990 | 7,030 | 707,901 | 781.11 |
| 2008-03-18 | 7,030 | 7,050 | 6,760 | 7,000 | 982,402 | 777.78 |
| 2008-03-17 | 7,460 | 7,490 | 7,170 | 7,230 | 558,101 | 803.33 |
| 2008-03-14 | 7,500 | 7,670 | 7,460 | 7,610 | 463,401 | 845.56 |
| 2008-03-13 | 7,660 | 7,660 | 7,440 | 7,490 | 265,801 | 832.22 |
| 2008-03-12 | 7,720 | 7,740 | 7,590 | 7,610 | 249,300 | 845.56 |
| 2008-03-11 | 7,650 | 7,660 | 7,490 | 7,630 | 307,801 | 847.78 |
| 2008-03-10 | 7,700 | 7,960 | 7,630 | 7,680 | 539,501 | 853.33 |
| 2008-03-07 | 7,340 | 7,620 | 7,310 | 7,570 | 323,401 | 841.11 |
| 2008-03-06 | 7,390 | 7,590 | 7,390 | 7,540 | 206,400 | 837.78 |
| 2008-03-05 | 7,400 | 7,450 | 7,300 | 7,380 | 157,500 | 820 |
| 2008-03-04 | 7,460 | 7,550 | 7,350 | 7,400 | 254,701 | 822.22 |
| 2008-03-03 | 7,630 | 7,670 | 7,490 | 7,490 | 228,600 | 832.22 |
| 2008-02-29 | 7,670 | 7,710 | 7,580 | 7,660 | 281,401 | 851.11 |
| 2008-02-28 | 7,640 | 7,680 | 7,500 | 7,660 | 203,700 | 851.11 |
| 2008-02-27 | 7,600 | 7,680 | 7,590 | 7,640 | 641,001 | 848.89 |
| 2008-02-26 | 7,500 | 7,500 | 7,340 | 7,420 | 310,301 | 824.44 |
| 2008-02-25 | 7,370 | 7,570 | 7,350 | 7,540 | 385,501 | 837.78 |
| 2008-02-22 | 7,280 | 7,280 | 7,170 | 7,240 | 270,801 | 804.44 |
| 2008-02-21 | 7,230 | 7,420 | 7,220 | 7,380 | 195,700 | 820 |
| 2008-02-20 | 7,290 | 7,400 | 7,170 | 7,170 | 253,501 | 796.67 |
| 2008-02-19 | 7,290 | 7,370 | 7,240 | 7,280 | 126,500 | 808.89 |
| 2008-02-18 | 7,330 | 7,400 | 7,170 | 7,260 | 259,301 | 806.67 |
| 2008-02-15 | 7,300 | 7,390 | 7,270 | 7,360 | 257,801 | 817.78 |
| 2008-02-14 | 7,480 | 7,780 | 7,390 | 7,500 | 354,101 | 833.33 |
| 2008-02-13 | 7,460 | 7,460 | 7,280 | 7,280 | 259,101 | 808.89 |
| 2008-02-12 | 7,280 | 7,450 | 7,230 | 7,450 | 305,501 | 827.78 |
| 2008-02-08 | 7,140 | 7,340 | 7,130 | 7,270 | 243,200 | 807.78 |
| 2008-02-07 | 7,340 | 7,350 | 7,010 | 7,130 | 439,901 | 792.22 |
| 2008-02-06 | 7,320 | 7,510 | 7,220 | 7,440 | 462,601 | 826.67 |
| 2008-02-05 | 7,350 | 7,410 | 7,290 | 7,380 | 313,301 | 820 |
| 2008-02-04 | 7,400 | 7,440 | 7,260 | 7,280 | 446,201 | 808.89 |
| 2008-02-01 | 7,110 | 7,140 | 6,880 | 7,060 | 419,001 | 784.44 |
| 2008-01-31 | 6,480 | 7,060 | 6,440 | 7,010 | 589,701 | 778.89 |
| 2008-01-30 | 6,720 | 6,770 | 6,540 | 6,580 | 305,201 | 731.11 |
| 2008-01-29 | 6,500 | 6,590 | 6,500 | 6,570 | 238,000 | 730 |
| 2008-01-28 | 6,500 | 6,530 | 6,450 | 6,460 | 159,600 | 717.78 |
| 2008-01-25 | 6,640 | 6,740 | 6,490 | 6,540 | 375,301 | 726.67 |
| 2008-01-24 | 6,370 | 6,550 | 6,370 | 6,460 | 213,700 | 717.78 |
| 2008-01-23 | 6,440 | 6,590 | 6,350 | 6,390 | 463,101 | 710 |
| 2008-01-22 | 6,600 | 6,600 | 6,380 | 6,490 | 322,801 | 721.11 |
| 2008-01-21 | 6,630 | 6,670 | 6,600 | 6,610 | 212,100 | 734.44 |
| 2008-01-18 | 6,760 | 6,760 | 6,620 | 6,720 | 406,801 | 746.67 |
| 2008-01-17 | 6,900 | 6,900 | 6,730 | 6,840 | 320,601 | 760 |
| 2008-01-16 | 6,960 | 7,020 | 6,920 | 6,960 | 333,201 | 773.33 |
| 2008-01-15 | 7,110 | 7,180 | 7,050 | 7,100 | 269,501 | 788.89 |
| 2008-01-11 | 7,180 | 7,250 | 7,150 | 7,210 | 504,001 | 801.11 |
| 2008-01-10 | 7,030 | 7,180 | 6,940 | 7,130 | 442,701 | 792.22 |
| 2008-01-09 | 6,810 | 7,090 | 6,800 | 7,000 | 338,401 | 777.78 |
| 2008-01-08 | 6,770 | 6,910 | 6,760 | 6,860 | 337,801 | 762.22 |
| 2008-01-07 | 6,760 | 6,920 | 6,650 | 6,870 | 446,701 | 763.33 |
| 2008-01-04 | 7,000 | 7,010 | 6,860 | 6,960 | 176,300 | 773.33 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
