8129 東邦ホールディングス(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 | 1,204 | 1,249 | 1,204 | 1,243 | 36,300 | 1,243 |
| 2008-12-29 | 1,187 | 1,232 | 1,179 | 1,224 | 82,100 | 1,224 |
| 2008-12-26 | 1,188 | 1,223 | 1,171 | 1,187 | 68,700 | 1,187 |
| 2008-12-25 | 1,155 | 1,180 | 1,150 | 1,177 | 35,000 | 1,177 |
| 2008-12-24 | 1,151 | 1,172 | 1,140 | 1,156 | 107,900 | 1,156 |
| 2008-12-22 | 1,152 | 1,165 | 1,148 | 1,162 | 85,700 | 1,162 |
| 2008-12-19 | 1,197 | 1,197 | 1,158 | 1,170 | 133,400 | 1,170 |
| 2008-12-18 | 1,184 | 1,199 | 1,144 | 1,157 | 95,900 | 1,157 |
| 2008-12-17 | 1,200 | 1,201 | 1,135 | 1,183 | 182,500 | 1,183 |
| 2008-12-16 | 1,159 | 1,209 | 1,118 | 1,180 | 256,400 | 1,180 |
| 2008-12-15 | 1,150 | 1,258 | 1,134 | 1,192 | 769,900 | 1,192 |
| 2008-12-12 | 1,070 | 1,096 | 1,039 | 1,070 | 473,500 | 1,070 |
| 2008-12-11 | 989 | 1,042 | 988 | 1,042 | 228,400 | 1,042 |
| 2008-12-10 | 969 | 1,011 | 961 | 998 | 580,500 | 998 |
| 2008-12-09 | 962 | 962 | 904 | 911 | 256,300 | 911 |
| 2008-12-08 | 968 | 982 | 938 | 972 | 113,200 | 972 |
| 2008-12-05 | 998 | 998 | 953 | 960 | 153,000 | 960 |
| 2008-12-04 | 974 | 986 | 940 | 978 | 180,200 | 978 |
| 2008-12-03 | 964 | 1,009 | 957 | 979 | 194,700 | 979 |
| 2008-12-02 | 947 | 950 | 883 | 934 | 175,400 | 934 |
| 2008-12-01 | 970 | 971 | 932 | 947 | 135,500 | 947 |
| 2008-11-28 | 965 | 974 | 946 | 969 | 203,500 | 969 |
| 2008-11-27 | 969 | 977 | 937 | 955 | 121,300 | 955 |
| 2008-11-26 | 902 | 955 | 892 | 940 | 213,900 | 940 |
| 2008-11-25 | 889 | 915 | 850 | 893 | 287,100 | 893 |
| 2008-11-21 | 854 | 887 | 844 | 879 | 168,600 | 879 |
| 2008-11-20 | 923 | 925 | 862 | 877 | 159,400 | 877 |
| 2008-11-19 | 959 | 971 | 901 | 923 | 266,100 | 923 |
| 2008-11-18 | 998 | 1,000 | 955 | 959 | 293,000 | 959 |
| 2008-11-17 | 951 | 1,032 | 951 | 998 | 352,200 | 998 |
| 2008-11-14 | 952 | 995 | 952 | 960 | 201,000 | 960 |
| 2008-11-13 | 923 | 985 | 923 | 962 | 170,600 | 962 |
| 2008-11-12 | 961 | 984 | 925 | 935 | 210,900 | 935 |
| 2008-11-11 | 1,019 | 1,019 | 976 | 978 | 140,900 | 978 |
| 2008-11-10 | 993 | 1,025 | 973 | 1,020 | 131,000 | 1,020 |
| 2008-11-07 | 1,043 | 1,058 | 960 | 973 | 314,900 | 973 |
| 2008-11-06 | 1,123 | 1,143 | 980 | 1,018 | 384,600 | 1,018 |
| 2008-11-05 | 1,106 | 1,162 | 1,080 | 1,103 | 425,900 | 1,103 |
| 2008-11-04 | 1,023 | 1,069 | 971 | 1,016 | 282,700 | 1,016 |
| 2008-10-31 | 990 | 1,040 | 989 | 1,033 | 450,100 | 1,033 |
| 2008-10-30 | 887 | 964 | 872 | 940 | 324,800 | 940 |
| 2008-10-29 | 945 | 971 | 871 | 926 | 389,800 | 926 |
| 2008-10-28 | 901 | 946 | 856 | 935 | 318,900 | 935 |
| 2008-10-27 | 993 | 1,012 | 900 | 911 | 216,300 | 911 |
| 2008-10-24 | 1,018 | 1,041 | 971 | 983 | 392,500 | 983 |
| 2008-10-23 | 983 | 1,038 | 956 | 1,038 | 271,900 | 1,038 |
| 2008-10-22 | 1,059 | 1,127 | 1,024 | 1,033 | 162,700 | 1,033 |
| 2008-10-21 | 1,095 | 1,118 | 1,030 | 1,097 | 302,400 | 1,097 |
| 2008-10-20 | 1,006 | 1,078 | 1,006 | 1,069 | 307,900 | 1,069 |
| 2008-10-17 | 991 | 1,038 | 968 | 1,038 | 532,800 | 1,038 |
| 2008-10-16 | 862 | 1,111 | 861 | 990 | 784,600 | 990 |
| 2008-10-15 | 1,032 | 1,049 | 1,032 | 1,032 | 268,000 | 1,032 |
| 2008-10-14 | 1,271 | 1,276 | 1,205 | 1,232 | 208,400 | 1,232 |
| 2008-10-10 | 1,230 | 1,235 | 1,150 | 1,221 | 263,500 | 1,221 |
| 2008-10-09 | 1,231 | 1,271 | 1,204 | 1,255 | 243,400 | 1,255 |
| 2008-10-08 | 1,300 | 1,300 | 1,185 | 1,211 | 231,300 | 1,211 |
| 2008-10-07 | 1,280 | 1,348 | 1,280 | 1,327 | 194,900 | 1,327 |
| 2008-10-06 | 1,411 | 1,429 | 1,351 | 1,360 | 182,700 | 1,360 |
| 2008-10-03 | 1,455 | 1,481 | 1,404 | 1,431 | 138,300 | 1,431 |
| 2008-10-02 | 1,480 | 1,489 | 1,457 | 1,468 | 145,800 | 1,468 |
| 2008-10-01 | 1,493 | 1,501 | 1,454 | 1,501 | 164,700 | 1,501 |
| 2008-09-30 | 1,493 | 1,510 | 1,469 | 1,487 | 137,200 | 1,487 |
| 2008-09-29 | 1,579 | 1,595 | 1,550 | 1,553 | 118,600 | 1,553 |
| 2008-09-26 | 1,628 | 1,630 | 1,559 | 1,579 | 273,200 | 1,579 |
| 2008-09-25 | 1,616 | 1,634 | 1,600 | 1,612 | 185,300 | 1,612 |
| 2008-09-24 | 1,682 | 1,682 | 1,624 | 1,636 | 233,000 | 1,636 |
| 2008-09-22 | 1,710 | 1,732 | 1,654 | 1,681 | 292,500 | 1,681 |
| 2008-09-19 | 1,685 | 1,710 | 1,631 | 1,680 | 297,100 | 1,680 |
| 2008-09-18 | 1,650 | 1,693 | 1,622 | 1,671 | 250,600 | 1,671 |
| 2008-09-17 | 1,668 | 1,676 | 1,628 | 1,652 | 240,800 | 1,652 |
| 2008-09-16 | 1,661 | 1,677 | 1,617 | 1,627 | 256,200 | 1,627 |
| 2008-09-12 | 1,668 | 1,692 | 1,658 | 1,661 | 148,800 | 1,661 |
| 2008-09-11 | 1,699 | 1,703 | 1,651 | 1,676 | 197,100 | 1,676 |
| 2008-09-10 | 1,677 | 1,700 | 1,637 | 1,691 | 341,000 | 1,691 |
| 2008-09-09 | 1,729 | 1,729 | 1,677 | 1,692 | 223,500 | 1,692 |
| 2008-09-08 | 1,725 | 1,731 | 1,662 | 1,699 | 284,600 | 1,699 |
| 2008-09-05 | 1,609 | 1,683 | 1,558 | 1,674 | 553,600 | 1,674 |
| 2008-09-04 | 1,681 | 1,706 | 1,634 | 1,702 | 540,300 | 1,702 |
| 2008-09-03 | 1,846 | 1,885 | 1,833 | 1,861 | 94,700 | 1,861 |
| 2008-09-02 | 1,898 | 1,910 | 1,833 | 1,844 | 142,100 | 1,844 |
| 2008-09-01 | 1,920 | 1,923 | 1,886 | 1,897 | 115,100 | 1,897 |
| 2008-08-29 | 1,920 | 1,928 | 1,896 | 1,920 | 175,400 | 1,920 |
| 2008-08-28 | 1,908 | 1,918 | 1,894 | 1,913 | 110,100 | 1,913 |
| 2008-08-27 | 1,892 | 1,910 | 1,881 | 1,907 | 76,400 | 1,907 |
| 2008-08-26 | 1,876 | 1,897 | 1,862 | 1,892 | 48,600 | 1,892 |
| 2008-08-25 | 1,892 | 1,933 | 1,888 | 1,899 | 171,500 | 1,899 |
| 2008-08-22 | 1,861 | 1,897 | 1,845 | 1,891 | 120,200 | 1,891 |
| 2008-08-21 | 1,920 | 1,920 | 1,842 | 1,862 | 185,700 | 1,862 |
| 2008-08-20 | 1,868 | 1,898 | 1,851 | 1,894 | 175,200 | 1,894 |
| 2008-08-19 | 1,871 | 1,880 | 1,833 | 1,867 | 205,400 | 1,867 |
| 2008-08-18 | 1,929 | 1,937 | 1,870 | 1,874 | 388,800 | 1,874 |
| 2008-08-15 | 1,983 | 1,998 | 1,940 | 1,948 | 246,100 | 1,948 |
| 2008-08-14 | 1,978 | 2,015 | 1,978 | 1,996 | 158,300 | 1,996 |
| 2008-08-13 | 2,010 | 2,020 | 1,980 | 2,010 | 149,400 | 2,010 |
| 2008-08-12 | 2,040 | 2,040 | 2,020 | 2,020 | 98,400 | 2,020 |
| 2008-08-11 | 2,040 | 2,045 | 2,025 | 2,040 | 140,000 | 2,040 |
| 2008-08-08 | 2,035 | 2,045 | 2,020 | 2,040 | 116,100 | 2,040 |
| 2008-08-07 | 2,025 | 2,035 | 1,991 | 2,030 | 190,400 | 2,030 |
| 2008-08-06 | 1,989 | 2,020 | 1,985 | 2,020 | 167,200 | 2,020 |
| 2008-08-05 | 1,980 | 2,010 | 1,960 | 1,988 | 243,900 | 1,988 |
| 2008-08-04 | 1,977 | 2,000 | 1,945 | 1,961 | 192,900 | 1,961 |
| 2008-08-01 | 2,030 | 2,040 | 1,962 | 1,977 | 326,500 | 1,977 |
| 2008-07-31 | 2,025 | 2,040 | 2,010 | 2,035 | 109,400 | 2,035 |
| 2008-07-30 | 2,000 | 2,040 | 2,000 | 2,020 | 231,600 | 2,020 |
| 2008-07-29 | 1,999 | 2,025 | 1,987 | 2,020 | 78,100 | 2,020 |
| 2008-07-28 | 2,020 | 2,025 | 2,000 | 2,020 | 74,300 | 2,020 |
| 2008-07-25 | 1,997 | 2,030 | 1,997 | 2,000 | 153,700 | 2,000 |
| 2008-07-24 | 2,005 | 2,030 | 2,000 | 2,030 | 72,200 | 2,030 |
| 2008-07-23 | 2,020 | 2,025 | 1,987 | 2,000 | 137,600 | 2,000 |
| 2008-07-22 | 1,986 | 2,020 | 1,956 | 2,020 | 126,400 | 2,020 |
| 2008-07-18 | 2,005 | 2,010 | 1,965 | 1,985 | 204,200 | 1,985 |
| 2008-07-17 | 2,020 | 2,035 | 2,000 | 2,020 | 96,200 | 2,020 |
| 2008-07-16 | 1,995 | 1,996 | 1,970 | 1,987 | 167,700 | 1,987 |
| 2008-07-15 | 2,000 | 2,010 | 1,987 | 2,005 | 261,500 | 2,005 |
| 2008-07-14 | 2,055 | 2,055 | 2,015 | 2,020 | 242,700 | 2,020 |
| 2008-07-11 | 2,040 | 2,060 | 2,030 | 2,045 | 121,400 | 2,045 |
| 2008-07-10 | 2,040 | 2,065 | 2,025 | 2,045 | 76,200 | 2,045 |
| 2008-07-09 | 2,040 | 2,060 | 2,025 | 2,040 | 199,100 | 2,040 |
| 2008-07-08 | 2,015 | 2,050 | 2,015 | 2,035 | 94,100 | 2,035 |
| 2008-07-07 | 2,070 | 2,080 | 2,040 | 2,055 | 115,300 | 2,055 |
| 2008-07-04 | 2,045 | 2,060 | 2,035 | 2,060 | 153,300 | 2,060 |
| 2008-07-03 | 2,000 | 2,040 | 1,962 | 2,035 | 286,900 | 2,035 |
| 2008-07-02 | 2,060 | 2,060 | 2,015 | 2,035 | 124,800 | 2,035 |
| 2008-07-01 | 2,015 | 2,065 | 2,000 | 2,055 | 228,000 | 2,055 |
| 2008-06-30 | 2,000 | 2,045 | 1,998 | 2,045 | 87,800 | 2,045 |
| 2008-06-27 | 1,969 | 2,045 | 1,945 | 2,035 | 137,000 | 2,035 |
| 2008-06-26 | 2,045 | 2,045 | 2,015 | 2,025 | 83,500 | 2,025 |
| 2008-06-25 | 2,005 | 2,040 | 1,981 | 2,040 | 122,300 | 2,040 |
| 2008-06-24 | 2,010 | 2,010 | 1,970 | 2,000 | 115,900 | 2,000 |
| 2008-06-23 | 2,000 | 2,030 | 1,962 | 2,020 | 152,800 | 2,020 |
| 2008-06-20 | 1,999 | 2,025 | 1,998 | 2,015 | 167,100 | 2,015 |
| 2008-06-19 | 2,035 | 2,035 | 1,986 | 1,993 | 161,600 | 1,993 |
| 2008-06-18 | 2,045 | 2,050 | 2,015 | 2,040 | 246,500 | 2,040 |
| 2008-06-17 | 2,015 | 2,035 | 1,981 | 2,025 | 299,400 | 2,025 |
| 2008-06-16 | 1,961 | 2,010 | 1,951 | 1,982 | 336,100 | 1,982 |
| 2008-06-13 | 1,927 | 1,970 | 1,912 | 1,931 | 158,300 | 1,931 |
| 2008-06-12 | 1,940 | 1,965 | 1,920 | 1,950 | 209,900 | 1,950 |
| 2008-06-11 | 1,920 | 1,937 | 1,907 | 1,924 | 177,200 | 1,924 |
| 2008-06-10 | 1,920 | 1,943 | 1,891 | 1,912 | 202,600 | 1,912 |
| 2008-06-09 | 1,929 | 1,959 | 1,901 | 1,920 | 198,100 | 1,920 |
| 2008-06-06 | 1,990 | 1,990 | 1,950 | 1,951 | 147,900 | 1,951 |
| 2008-06-05 | 1,951 | 1,985 | 1,949 | 1,978 | 165,800 | 1,978 |
| 2008-06-04 | 1,923 | 1,982 | 1,921 | 1,964 | 231,700 | 1,964 |
| 2008-06-03 | 1,962 | 1,974 | 1,923 | 1,923 | 149,600 | 1,923 |
| 2008-06-02 | 1,976 | 1,985 | 1,946 | 1,954 | 147,600 | 1,954 |
| 2008-05-30 | 1,956 | 1,995 | 1,955 | 1,975 | 155,000 | 1,975 |
| 2008-05-29 | 1,956 | 1,980 | 1,945 | 1,951 | 180,500 | 1,951 |
| 2008-05-28 | 1,986 | 2,000 | 1,930 | 1,955 | 383,600 | 1,955 |
| 2008-05-27 | 1,977 | 2,010 | 1,975 | 1,985 | 197,900 | 1,985 |
| 2008-05-26 | 2,040 | 2,045 | 1,972 | 1,977 | 256,900 | 1,977 |
| 2008-05-23 | 2,075 | 2,085 | 2,050 | 2,050 | 233,000 | 2,050 |
| 2008-05-22 | 1,998 | 2,065 | 1,998 | 2,045 | 300,600 | 2,045 |
| 2008-05-21 | 2,005 | 2,015 | 1,982 | 1,996 | 314,200 | 1,996 |
| 2008-05-20 | 2,065 | 2,075 | 2,005 | 2,020 | 233,400 | 2,020 |
| 2008-05-19 | 2,115 | 2,115 | 2,060 | 2,070 | 112,900 | 2,070 |
| 2008-05-16 | 2,120 | 2,125 | 2,080 | 2,110 | 234,100 | 2,110 |
| 2008-05-15 | 2,100 | 2,140 | 2,080 | 2,095 | 225,700 | 2,095 |
| 2008-05-14 | 2,105 | 2,120 | 2,070 | 2,100 | 246,100 | 2,100 |
| 2008-05-13 | 2,110 | 2,115 | 2,060 | 2,080 | 238,400 | 2,080 |
| 2008-05-12 | 2,130 | 2,160 | 2,060 | 2,150 | 289,300 | 2,150 |
| 2008-05-09 | 2,140 | 2,185 | 2,115 | 2,125 | 348,300 | 2,125 |
| 2008-05-08 | 2,155 | 2,175 | 2,150 | 2,165 | 293,800 | 2,165 |
| 2008-05-07 | 2,150 | 2,155 | 2,135 | 2,145 | 131,700 | 2,145 |
| 2008-05-02 | 2,150 | 2,170 | 2,130 | 2,145 | 101,900 | 2,145 |
| 2008-05-01 | 2,160 | 2,180 | 2,125 | 2,145 | 142,900 | 2,145 |
| 2008-04-30 | 2,175 | 2,190 | 2,145 | 2,150 | 154,500 | 2,150 |
| 2008-04-28 | 2,245 | 2,245 | 2,150 | 2,185 | 140,400 | 2,185 |
| 2008-04-25 | 2,215 | 2,250 | 2,210 | 2,240 | 132,900 | 2,240 |
| 2008-04-24 | 2,210 | 2,230 | 2,190 | 2,215 | 207,100 | 2,215 |
| 2008-04-23 | 2,185 | 2,240 | 2,160 | 2,210 | 198,400 | 2,210 |
| 2008-04-22 | 2,180 | 2,215 | 2,125 | 2,150 | 481,900 | 2,150 |
| 2008-04-21 | 2,290 | 2,310 | 2,235 | 2,255 | 165,100 | 2,255 |
| 2008-04-18 | 2,310 | 2,310 | 2,245 | 2,285 | 204,200 | 2,285 |
| 2008-04-17 | 2,390 | 2,395 | 2,325 | 2,350 | 116,100 | 2,350 |
| 2008-04-16 | 2,420 | 2,420 | 2,345 | 2,355 | 95,900 | 2,355 |
| 2008-04-15 | 2,360 | 2,405 | 2,330 | 2,390 | 159,900 | 2,390 |
| 2008-04-14 | 2,365 | 2,385 | 2,345 | 2,350 | 153,700 | 2,350 |
| 2008-04-11 | 2,355 | 2,455 | 2,355 | 2,420 | 175,000 | 2,420 |
| 2008-04-10 | 2,395 | 2,400 | 2,360 | 2,385 | 163,500 | 2,385 |
| 2008-04-09 | 2,485 | 2,490 | 2,400 | 2,410 | 117,400 | 2,410 |
| 2008-04-08 | 2,445 | 2,445 | 2,395 | 2,405 | 150,200 | 2,405 |
| 2008-04-07 | 2,450 | 2,475 | 2,445 | 2,455 | 118,800 | 2,455 |
| 2008-04-04 | 2,445 | 2,495 | 2,430 | 2,495 | 162,000 | 2,495 |
| 2008-04-03 | 2,490 | 2,495 | 2,440 | 2,450 | 164,500 | 2,450 |
| 2008-04-02 | 2,470 | 2,495 | 2,450 | 2,495 | 116,500 | 2,495 |
| 2008-04-01 | 2,425 | 2,530 | 2,420 | 2,470 | 236,800 | 2,470 |
| 2008-03-31 | 2,465 | 2,550 | 2,385 | 2,545 | 425,100 | 2,545 |
| 2008-03-28 | 2,350 | 2,480 | 2,345 | 2,465 | 480,600 | 2,465 |
| 2008-03-27 | 2,335 | 2,350 | 2,310 | 2,335 | 269,900 | 2,335 |
| 2008-03-26 | 2,260 | 2,350 | 2,250 | 2,335 | 194,900 | 2,335 |
| 2008-03-25 | 2,300 | 2,300 | 2,260 | 2,295 | 151,000 | 2,295 |
| 2008-03-24 | 2,280 | 2,305 | 2,280 | 2,285 | 104,300 | 2,285 |
| 2008-03-21 | 2,290 | 2,305 | 2,240 | 2,250 | 150,500 | 2,250 |
| 2008-03-19 | 2,265 | 2,285 | 2,235 | 2,280 | 191,700 | 2,280 |
| 2008-03-18 | 2,200 | 2,215 | 2,155 | 2,215 | 220,200 | 2,215 |
| 2008-03-17 | 2,225 | 2,240 | 2,155 | 2,215 | 190,500 | 2,215 |
| 2008-03-14 | 2,165 | 2,220 | 2,155 | 2,200 | 263,100 | 2,200 |
| 2008-03-13 | 2,170 | 2,180 | 2,150 | 2,165 | 127,400 | 2,165 |
| 2008-03-12 | 2,240 | 2,270 | 2,195 | 2,195 | 97,400 | 2,195 |
| 2008-03-11 | 2,210 | 2,245 | 2,185 | 2,205 | 249,500 | 2,205 |
| 2008-03-10 | 2,255 | 2,275 | 2,245 | 2,245 | 100,700 | 2,245 |
| 2008-03-07 | 2,235 | 2,280 | 2,230 | 2,265 | 118,800 | 2,265 |
| 2008-03-06 | 2,280 | 2,310 | 2,280 | 2,285 | 153,900 | 2,285 |
| 2008-03-05 | 2,220 | 2,275 | 2,205 | 2,270 | 208,300 | 2,270 |
| 2008-03-04 | 2,230 | 2,255 | 2,180 | 2,245 | 191,600 | 2,245 |
| 2008-03-03 | 2,265 | 2,280 | 2,230 | 2,250 | 124,400 | 2,250 |
| 2008-02-29 | 2,290 | 2,325 | 2,270 | 2,310 | 210,800 | 2,310 |
| 2008-02-28 | 2,260 | 2,295 | 2,200 | 2,280 | 122,800 | 2,280 |
| 2008-02-27 | 2,285 | 2,300 | 2,250 | 2,265 | 82,600 | 2,265 |
| 2008-02-26 | 2,300 | 2,320 | 2,265 | 2,265 | 232,700 | 2,265 |
| 2008-02-25 | 2,265 | 2,300 | 2,265 | 2,290 | 212,800 | 2,290 |
| 2008-02-22 | 2,120 | 2,275 | 2,120 | 2,260 | 320,900 | 2,260 |
| 2008-02-21 | 2,110 | 2,170 | 2,105 | 2,150 | 183,700 | 2,150 |
| 2008-02-20 | 2,180 | 2,190 | 2,115 | 2,120 | 160,800 | 2,120 |
| 2008-02-19 | 2,225 | 2,235 | 2,170 | 2,205 | 210,600 | 2,205 |
| 2008-02-18 | 2,195 | 2,245 | 2,195 | 2,210 | 213,000 | 2,210 |
| 2008-02-15 | 2,205 | 2,240 | 2,160 | 2,225 | 270,600 | 2,225 |
| 2008-02-14 | 2,210 | 2,250 | 2,200 | 2,245 | 199,100 | 2,245 |
| 2008-02-13 | 2,285 | 2,290 | 2,205 | 2,210 | 243,300 | 2,210 |
| 2008-02-12 | 2,280 | 2,290 | 2,265 | 2,280 | 108,400 | 2,280 |
| 2008-02-08 | 2,285 | 2,310 | 2,265 | 2,280 | 112,100 | 2,280 |
| 2008-02-07 | 2,250 | 2,290 | 2,230 | 2,290 | 130,600 | 2,290 |
| 2008-02-06 | 2,260 | 2,280 | 2,230 | 2,240 | 135,400 | 2,240 |
| 2008-02-05 | 2,295 | 2,310 | 2,225 | 2,280 | 185,400 | 2,280 |
| 2008-02-04 | 2,335 | 2,350 | 2,245 | 2,275 | 195,500 | 2,275 |
| 2008-02-01 | 2,260 | 2,330 | 2,255 | 2,315 | 297,700 | 2,315 |
| 2008-01-31 | 2,155 | 2,275 | 2,150 | 2,265 | 191,700 | 2,265 |
| 2008-01-30 | 2,180 | 2,220 | 2,155 | 2,185 | 209,500 | 2,185 |
| 2008-01-29 | 2,170 | 2,190 | 2,140 | 2,180 | 164,500 | 2,180 |
| 2008-01-28 | 2,125 | 2,185 | 2,125 | 2,165 | 194,700 | 2,165 |
| 2008-01-25 | 2,140 | 2,145 | 2,055 | 2,145 | 324,100 | 2,145 |
| 2008-01-24 | 2,070 | 2,135 | 2,040 | 2,135 | 172,800 | 2,135 |
| 2008-01-23 | 2,020 | 2,065 | 2,020 | 2,040 | 151,300 | 2,040 |
| 2008-01-22 | 2,105 | 2,105 | 2,010 | 2,010 | 182,800 | 2,010 |
| 2008-01-21 | 2,100 | 2,185 | 2,100 | 2,120 | 244,900 | 2,120 |
| 2008-01-18 | 2,060 | 2,125 | 2,040 | 2,120 | 172,900 | 2,120 |
| 2008-01-17 | 2,045 | 2,115 | 2,040 | 2,105 | 125,800 | 2,105 |
| 2008-01-16 | 2,110 | 2,150 | 2,060 | 2,075 | 175,600 | 2,075 |
| 2008-01-15 | 2,165 | 2,180 | 2,100 | 2,105 | 122,400 | 2,105 |
| 2008-01-11 | 2,135 | 2,150 | 2,100 | 2,125 | 149,300 | 2,125 |
| 2008-01-10 | 2,175 | 2,185 | 2,135 | 2,140 | 141,700 | 2,140 |
| 2008-01-09 | 2,070 | 2,180 | 2,070 | 2,180 | 147,300 | 2,180 |
| 2008-01-08 | 2,085 | 2,115 | 2,070 | 2,110 | 120,900 | 2,110 |
| 2008-01-07 | 2,100 | 2,135 | 2,080 | 2,115 | 152,600 | 2,115 |
| 2008-01-04 | 2,150 | 2,165 | 2,100 | 2,105 | 118,400 | 2,105 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株
