8130 (株)サンゲツ 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 | 1,980 | 2,070 | 1,980 | 2,060 | 21,500 | 1,030 |
| 2008-12-29 | 2,005 | 2,060 | 1,995 | 2,060 | 28,300 | 1,030 |
| 2008-12-26 | 1,978 | 2,025 | 1,978 | 2,005 | 18,600 | 1,002.50 |
| 2008-12-25 | 2,030 | 2,035 | 1,950 | 1,978 | 59,100 | 989 |
| 2008-12-24 | 2,015 | 2,015 | 1,966 | 1,970 | 19,700 | 985 |
| 2008-12-22 | 1,948 | 2,025 | 1,948 | 2,015 | 30,900 | 1,007.50 |
| 2008-12-19 | 2,000 | 2,025 | 1,960 | 1,978 | 38,400 | 989 |
| 2008-12-18 | 2,045 | 2,075 | 2,005 | 2,035 | 27,100 | 1,017.50 |
| 2008-12-17 | 2,075 | 2,075 | 1,984 | 2,030 | 41,000 | 1,015 |
| 2008-12-16 | 2,045 | 2,055 | 2,015 | 2,035 | 13,900 | 1,017.50 |
| 2008-12-15 | 2,040 | 2,095 | 2,035 | 2,080 | 34,100 | 1,040 |
| 2008-12-12 | 2,075 | 2,085 | 1,976 | 2,020 | 75,500 | 1,010 |
| 2008-12-11 | 2,010 | 2,070 | 2,010 | 2,070 | 27,400 | 1,035 |
| 2008-12-10 | 2,025 | 2,065 | 2,015 | 2,035 | 24,800 | 1,017.50 |
| 2008-12-09 | 2,085 | 2,085 | 2,020 | 2,050 | 49,800 | 1,025 |
| 2008-12-08 | 2,035 | 2,075 | 2,035 | 2,060 | 48,800 | 1,030 |
| 2008-12-05 | 2,050 | 2,060 | 2,030 | 2,035 | 57,900 | 1,017.50 |
| 2008-12-04 | 2,060 | 2,085 | 1,990 | 2,010 | 56,800 | 1,005 |
| 2008-12-03 | 1,994 | 2,095 | 1,994 | 2,080 | 37,800 | 1,040 |
| 2008-12-02 | 2,005 | 2,075 | 1,961 | 2,005 | 37,400 | 1,002.50 |
| 2008-12-01 | 2,125 | 2,125 | 2,050 | 2,070 | 22,600 | 1,035 |
| 2008-11-28 | 2,050 | 2,110 | 2,040 | 2,110 | 36,400 | 1,055 |
| 2008-11-27 | 2,080 | 2,110 | 2,070 | 2,090 | 42,900 | 1,045 |
| 2008-11-26 | 2,065 | 2,100 | 2,045 | 2,065 | 26,500 | 1,032.50 |
| 2008-11-25 | 2,100 | 2,110 | 2,055 | 2,110 | 57,000 | 1,055 |
| 2008-11-21 | 1,980 | 2,080 | 1,945 | 2,065 | 92,600 | 1,032.50 |
| 2008-11-20 | 2,080 | 2,080 | 2,020 | 2,060 | 53,600 | 1,030 |
| 2008-11-19 | 2,095 | 2,100 | 2,015 | 2,075 | 25,600 | 1,037.50 |
| 2008-11-18 | 2,035 | 2,085 | 2,000 | 2,075 | 48,400 | 1,037.50 |
| 2008-11-17 | 2,010 | 2,075 | 1,969 | 2,015 | 48,500 | 1,007.50 |
| 2008-11-14 | 2,145 | 2,145 | 2,020 | 2,050 | 46,900 | 1,025 |
| 2008-11-13 | 2,080 | 2,085 | 2,000 | 2,025 | 56,100 | 1,012.50 |
| 2008-11-12 | 2,110 | 2,135 | 2,075 | 2,130 | 54,600 | 1,065 |
| 2008-11-11 | 2,135 | 2,140 | 2,100 | 2,110 | 74,700 | 1,055 |
| 2008-11-10 | 2,125 | 2,130 | 2,060 | 2,115 | 69,400 | 1,057.50 |
| 2008-11-07 | 1,993 | 2,165 | 1,970 | 2,070 | 73,700 | 1,035 |
| 2008-11-06 | 2,045 | 2,125 | 2,020 | 2,020 | 85,500 | 1,010 |
| 2008-11-05 | 2,045 | 2,150 | 2,025 | 2,150 | 100,300 | 1,075 |
| 2008-11-04 | 1,952 | 2,025 | 1,910 | 2,025 | 83,000 | 1,012.50 |
| 2008-10-31 | 1,955 | 2,020 | 1,932 | 1,970 | 125,500 | 985 |
| 2008-10-30 | 1,828 | 1,960 | 1,824 | 1,895 | 142,200 | 947.50 |
| 2008-10-29 | 1,737 | 1,888 | 1,658 | 1,888 | 248,600 | 944 |
| 2008-10-28 | 1,414 | 1,654 | 1,410 | 1,654 | 158,000 | 827 |
| 2008-10-27 | 1,380 | 1,470 | 1,379 | 1,454 | 171,300 | 727 |
| 2008-10-24 | 1,438 | 1,443 | 1,365 | 1,381 | 77,700 | 690.50 |
| 2008-10-23 | 1,350 | 1,420 | 1,317 | 1,418 | 62,300 | 709 |
| 2008-10-22 | 1,490 | 1,503 | 1,407 | 1,407 | 48,000 | 703.50 |
| 2008-10-21 | 1,534 | 1,548 | 1,454 | 1,495 | 47,300 | 747.50 |
| 2008-10-20 | 1,450 | 1,485 | 1,408 | 1,484 | 48,700 | 742 |
| 2008-10-17 | 1,494 | 1,494 | 1,368 | 1,430 | 120,500 | 715 |
| 2008-10-16 | 1,350 | 1,406 | 1,305 | 1,354 | 58,200 | 677 |
| 2008-10-15 | 1,477 | 1,498 | 1,381 | 1,450 | 115,700 | 725 |
| 2008-10-14 | 1,401 | 1,514 | 1,400 | 1,507 | 73,700 | 753.50 |
| 2008-10-10 | 1,377 | 1,397 | 1,322 | 1,338 | 54,000 | 669 |
| 2008-10-09 | 1,375 | 1,428 | 1,345 | 1,378 | 137,100 | 689 |
| 2008-10-08 | 1,521 | 1,583 | 1,412 | 1,416 | 115,400 | 708 |
| 2008-10-07 | 1,532 | 1,565 | 1,479 | 1,537 | 90,100 | 768.50 |
| 2008-10-06 | 1,689 | 1,700 | 1,589 | 1,598 | 37,700 | 799 |
| 2008-10-03 | 1,721 | 1,725 | 1,685 | 1,689 | 44,400 | 844.50 |
| 2008-10-02 | 1,799 | 1,799 | 1,710 | 1,723 | 42,400 | 861.50 |
| 2008-10-01 | 1,798 | 1,809 | 1,772 | 1,789 | 37,600 | 894.50 |
| 2008-09-30 | 1,777 | 1,777 | 1,710 | 1,769 | 53,400 | 884.50 |
| 2008-09-29 | 1,853 | 1,876 | 1,770 | 1,786 | 68,000 | 893 |
| 2008-09-26 | 1,840 | 1,862 | 1,807 | 1,835 | 62,600 | 917.50 |
| 2008-09-25 | 1,878 | 1,880 | 1,856 | 1,865 | 30,100 | 932.50 |
| 2008-09-24 | 1,865 | 1,900 | 1,855 | 1,897 | 31,300 | 948.50 |
| 2008-09-22 | 1,901 | 1,933 | 1,866 | 1,867 | 37,900 | 933.50 |
| 2008-09-19 | 1,887 | 1,931 | 1,850 | 1,890 | 76,500 | 945 |
| 2008-09-18 | 1,867 | 1,935 | 1,827 | 1,907 | 104,200 | 953.50 |
| 2008-09-17 | 1,933 | 1,933 | 1,895 | 1,912 | 43,400 | 956 |
| 2008-09-16 | 1,973 | 1,985 | 1,903 | 1,913 | 89,000 | 956.50 |
| 2008-09-12 | 2,010 | 2,030 | 2,000 | 2,015 | 68,300 | 1,007.50 |
| 2008-09-11 | 1,964 | 1,990 | 1,964 | 1,978 | 31,100 | 989 |
| 2008-09-10 | 1,940 | 2,015 | 1,940 | 1,984 | 48,400 | 992 |
| 2008-09-09 | 1,977 | 1,996 | 1,968 | 1,971 | 29,000 | 985.50 |
| 2008-09-08 | 1,959 | 2,020 | 1,959 | 1,997 | 30,900 | 998.50 |
| 2008-09-05 | 1,980 | 1,983 | 1,943 | 1,968 | 46,300 | 984 |
| 2008-09-04 | 2,030 | 2,030 | 1,992 | 2,005 | 35,700 | 1,002.50 |
| 2008-09-03 | 1,955 | 2,035 | 1,955 | 2,025 | 40,700 | 1,012.50 |
| 2008-09-02 | 1,985 | 2,020 | 1,969 | 1,981 | 40,400 | 990.50 |
| 2008-09-01 | 2,055 | 2,060 | 2,005 | 2,025 | 46,500 | 1,012.50 |
| 2008-08-29 | 1,943 | 2,050 | 1,930 | 2,040 | 134,900 | 1,020 |
| 2008-08-28 | 1,901 | 1,937 | 1,871 | 1,913 | 56,200 | 956.50 |
| 2008-08-27 | 1,911 | 1,965 | 1,892 | 1,930 | 25,900 | 965 |
| 2008-08-26 | 1,938 | 1,946 | 1,894 | 1,941 | 86,800 | 970.50 |
| 2008-08-25 | 1,946 | 1,961 | 1,923 | 1,924 | 49,500 | 962 |
| 2008-08-22 | 1,932 | 1,934 | 1,887 | 1,926 | 46,600 | 963 |
| 2008-08-21 | 1,969 | 1,974 | 1,921 | 1,934 | 29,900 | 967 |
| 2008-08-20 | 1,947 | 1,969 | 1,940 | 1,969 | 33,800 | 984.50 |
| 2008-08-19 | 1,990 | 2,010 | 1,948 | 1,977 | 38,200 | 988.50 |
| 2008-08-18 | 1,970 | 2,050 | 1,970 | 2,030 | 66,200 | 1,015 |
| 2008-08-15 | 1,938 | 1,987 | 1,935 | 1,982 | 28,300 | 991 |
| 2008-08-14 | 1,950 | 1,982 | 1,950 | 1,958 | 36,700 | 979 |
| 2008-08-13 | 1,963 | 1,976 | 1,942 | 1,950 | 27,100 | 975 |
| 2008-08-12 | 1,984 | 2,015 | 1,963 | 1,993 | 57,300 | 996.50 |
| 2008-08-11 | 1,960 | 2,015 | 1,960 | 2,005 | 39,600 | 1,002.50 |
| 2008-08-08 | 1,979 | 2,005 | 1,960 | 2,000 | 32,800 | 1,000 |
| 2008-08-07 | 2,030 | 2,050 | 1,992 | 1,995 | 63,100 | 997.50 |
| 2008-08-06 | 1,998 | 2,050 | 1,990 | 2,030 | 85,500 | 1,015 |
| 2008-08-05 | 1,975 | 1,995 | 1,968 | 1,990 | 103,800 | 995 |
| 2008-08-04 | 1,957 | 1,972 | 1,950 | 1,968 | 75,700 | 984 |
| 2008-08-01 | 1,958 | 1,970 | 1,944 | 1,958 | 113,100 | 979 |
| 2008-07-31 | 1,949 | 1,961 | 1,890 | 1,960 | 93,300 | 980 |
| 2008-07-30 | 1,921 | 1,950 | 1,921 | 1,948 | 74,200 | 974 |
| 2008-07-29 | 1,881 | 1,897 | 1,862 | 1,891 | 47,900 | 945.50 |
| 2008-07-28 | 1,902 | 1,918 | 1,901 | 1,906 | 27,900 | 953 |
| 2008-07-25 | 1,938 | 1,938 | 1,872 | 1,916 | 70,000 | 958 |
| 2008-07-24 | 1,893 | 1,912 | 1,889 | 1,912 | 51,200 | 956 |
| 2008-07-23 | 1,891 | 1,891 | 1,872 | 1,877 | 52,200 | 938.50 |
| 2008-07-22 | 1,863 | 1,875 | 1,841 | 1,875 | 62,200 | 937.50 |
| 2008-07-18 | 1,859 | 1,859 | 1,820 | 1,833 | 48,300 | 916.50 |
| 2008-07-17 | 1,850 | 1,860 | 1,836 | 1,851 | 64,000 | 925.50 |
| 2008-07-16 | 1,888 | 1,888 | 1,855 | 1,867 | 52,500 | 933.50 |
| 2008-07-15 | 1,869 | 1,873 | 1,852 | 1,873 | 42,000 | 936.50 |
| 2008-07-14 | 1,851 | 1,897 | 1,851 | 1,868 | 57,600 | 934 |
| 2008-07-11 | 1,891 | 1,891 | 1,850 | 1,866 | 53,600 | 933 |
| 2008-07-10 | 1,858 | 1,882 | 1,858 | 1,874 | 28,800 | 937 |
| 2008-07-09 | 1,869 | 1,889 | 1,861 | 1,874 | 51,200 | 937 |
| 2008-07-08 | 1,898 | 1,899 | 1,857 | 1,869 | 61,200 | 934.50 |
| 2008-07-07 | 1,891 | 1,901 | 1,888 | 1,898 | 68,100 | 949 |
| 2008-07-04 | 1,913 | 1,913 | 1,871 | 1,888 | 68,600 | 944 |
| 2008-07-03 | 1,883 | 1,894 | 1,853 | 1,883 | 102,900 | 941.50 |
| 2008-07-02 | 1,887 | 1,893 | 1,846 | 1,883 | 80,500 | 941.50 |
| 2008-07-01 | 1,870 | 1,895 | 1,859 | 1,883 | 73,700 | 941.50 |
| 2008-06-30 | 1,893 | 1,898 | 1,852 | 1,856 | 81,500 | 928 |
| 2008-06-27 | 1,814 | 1,869 | 1,814 | 1,861 | 60,800 | 930.50 |
| 2008-06-26 | 1,852 | 1,874 | 1,850 | 1,854 | 61,300 | 927 |
| 2008-06-25 | 1,829 | 1,850 | 1,824 | 1,850 | 60,600 | 925 |
| 2008-06-24 | 1,820 | 1,840 | 1,820 | 1,828 | 86,300 | 914 |
| 2008-06-23 | 1,840 | 1,853 | 1,810 | 1,840 | 65,000 | 920 |
| 2008-06-20 | 1,856 | 1,870 | 1,850 | 1,853 | 90,000 | 926.50 |
| 2008-06-19 | 1,885 | 1,888 | 1,867 | 1,877 | 117,100 | 938.50 |
| 2008-06-18 | 1,905 | 1,905 | 1,875 | 1,884 | 52,200 | 942 |
| 2008-06-17 | 1,916 | 1,916 | 1,880 | 1,891 | 107,900 | 945.50 |
| 2008-06-16 | 1,898 | 1,898 | 1,865 | 1,886 | 69,900 | 943 |
| 2008-06-13 | 1,882 | 1,897 | 1,872 | 1,880 | 110,400 | 940 |
| 2008-06-12 | 1,870 | 1,892 | 1,870 | 1,891 | 117,800 | 945.50 |
| 2008-06-11 | 1,875 | 1,888 | 1,865 | 1,883 | 55,000 | 941.50 |
| 2008-06-10 | 1,877 | 1,884 | 1,867 | 1,875 | 66,600 | 937.50 |
| 2008-06-09 | 1,857 | 1,890 | 1,856 | 1,877 | 108,700 | 938.50 |
| 2008-06-06 | 1,945 | 1,945 | 1,910 | 1,910 | 84,100 | 955 |
| 2008-06-05 | 1,922 | 1,931 | 1,910 | 1,930 | 55,700 | 965 |
| 2008-06-04 | 1,909 | 1,920 | 1,900 | 1,920 | 102,500 | 960 |
| 2008-06-03 | 1,934 | 1,934 | 1,900 | 1,905 | 149,400 | 952.50 |
| 2008-06-02 | 1,941 | 1,944 | 1,908 | 1,934 | 118,000 | 967 |
| 2008-05-30 | 1,919 | 1,934 | 1,893 | 1,924 | 131,700 | 962 |
| 2008-05-29 | 1,883 | 1,912 | 1,883 | 1,912 | 128,400 | 956 |
| 2008-05-28 | 1,880 | 1,883 | 1,868 | 1,876 | 196,000 | 938 |
| 2008-05-27 | 1,860 | 1,893 | 1,860 | 1,883 | 124,200 | 941.50 |
| 2008-05-26 | 1,871 | 1,880 | 1,852 | 1,860 | 167,700 | 930 |
| 2008-05-23 | 1,853 | 1,884 | 1,850 | 1,865 | 147,600 | 932.50 |
| 2008-05-22 | 1,850 | 1,884 | 1,850 | 1,866 | 118,500 | 933 |
| 2008-05-21 | 1,891 | 1,891 | 1,851 | 1,868 | 161,600 | 934 |
| 2008-05-20 | 1,931 | 1,931 | 1,889 | 1,894 | 105,300 | 947 |
| 2008-05-19 | 1,969 | 1,982 | 1,937 | 1,946 | 68,300 | 973 |
| 2008-05-16 | 1,950 | 1,964 | 1,931 | 1,960 | 109,800 | 980 |
| 2008-05-15 | 1,943 | 1,953 | 1,920 | 1,929 | 128,300 | 964.50 |
| 2008-05-14 | 1,891 | 1,920 | 1,891 | 1,913 | 141,300 | 956.50 |
| 2008-05-13 | 1,891 | 1,900 | 1,880 | 1,893 | 98,500 | 946.50 |
| 2008-05-12 | 1,865 | 1,896 | 1,865 | 1,881 | 107,300 | 940.50 |
| 2008-05-09 | 1,950 | 1,950 | 1,862 | 1,864 | 173,800 | 932 |
| 2008-05-08 | 1,970 | 1,977 | 1,944 | 1,952 | 144,600 | 976 |
| 2008-05-07 | 1,978 | 1,994 | 1,952 | 1,967 | 114,800 | 983.50 |
| 2008-05-02 | 2,000 | 2,010 | 1,943 | 1,948 | 167,400 | 974 |
| 2008-05-01 | 2,030 | 2,045 | 2,010 | 2,015 | 49,300 | 1,007.50 |
| 2008-04-30 | 2,070 | 2,075 | 2,050 | 2,050 | 36,600 | 1,025 |
| 2008-04-28 | 2,070 | 2,070 | 2,035 | 2,070 | 33,100 | 1,035 |
| 2008-04-25 | 2,030 | 2,065 | 2,030 | 2,065 | 37,300 | 1,032.50 |
| 2008-04-24 | 2,060 | 2,065 | 2,025 | 2,030 | 30,100 | 1,015 |
| 2008-04-23 | 2,045 | 2,075 | 2,030 | 2,040 | 42,500 | 1,020 |
| 2008-04-22 | 2,035 | 2,065 | 2,030 | 2,045 | 49,800 | 1,022.50 |
| 2008-04-21 | 2,070 | 2,080 | 2,050 | 2,055 | 57,400 | 1,027.50 |
| 2008-04-18 | 2,055 | 2,070 | 2,035 | 2,070 | 35,700 | 1,035 |
| 2008-04-17 | 2,070 | 2,085 | 2,040 | 2,085 | 38,400 | 1,042.50 |
| 2008-04-16 | 2,045 | 2,065 | 2,025 | 2,065 | 28,200 | 1,032.50 |
| 2008-04-15 | 2,035 | 2,050 | 2,020 | 2,045 | 26,000 | 1,022.50 |
| 2008-04-14 | 2,085 | 2,085 | 2,030 | 2,045 | 49,200 | 1,022.50 |
| 2008-04-11 | 2,175 | 2,175 | 2,115 | 2,155 | 39,400 | 1,077.50 |
| 2008-04-10 | 2,110 | 2,130 | 2,090 | 2,095 | 30,200 | 1,047.50 |
| 2008-04-09 | 2,210 | 2,210 | 2,145 | 2,160 | 32,000 | 1,080 |
| 2008-04-08 | 2,215 | 2,255 | 2,180 | 2,185 | 42,500 | 1,092.50 |
| 2008-04-07 | 2,200 | 2,235 | 2,195 | 2,215 | 27,700 | 1,107.50 |
| 2008-04-04 | 2,215 | 2,225 | 2,165 | 2,190 | 47,400 | 1,095 |
| 2008-04-03 | 2,240 | 2,280 | 2,225 | 2,245 | 44,200 | 1,122.50 |
| 2008-04-02 | 2,240 | 2,245 | 2,210 | 2,230 | 34,900 | 1,115 |
| 2008-04-01 | 2,190 | 2,230 | 2,185 | 2,205 | 26,600 | 1,102.50 |
| 2008-03-31 | 2,245 | 2,245 | 2,130 | 2,170 | 40,200 | 1,085 |
| 2008-03-28 | 2,160 | 2,210 | 2,140 | 2,205 | 31,700 | 1,102.50 |
| 2008-03-27 | 2,150 | 2,170 | 2,130 | 2,155 | 41,300 | 1,077.50 |
| 2008-03-26 | 2,070 | 2,140 | 2,070 | 2,135 | 27,000 | 1,067.50 |
| 2008-03-25 | 2,130 | 2,150 | 2,095 | 2,145 | 50,500 | 1,072.50 |
| 2008-03-24 | 2,135 | 2,150 | 2,115 | 2,135 | 18,900 | 1,067.50 |
| 2008-03-21 | 2,085 | 2,140 | 2,085 | 2,135 | 26,900 | 1,067.50 |
| 2008-03-19 | 2,075 | 2,100 | 2,045 | 2,080 | 34,000 | 1,040 |
| 2008-03-18 | 2,005 | 2,040 | 1,988 | 2,030 | 24,000 | 1,015 |
| 2008-03-17 | 2,000 | 2,040 | 1,946 | 2,030 | 42,500 | 1,015 |
| 2008-03-14 | 2,135 | 2,135 | 2,085 | 2,090 | 94,000 | 1,045 |
| 2008-03-13 | 2,140 | 2,180 | 2,120 | 2,130 | 41,200 | 1,065 |
| 2008-03-12 | 2,175 | 2,195 | 2,155 | 2,170 | 56,200 | 1,085 |
| 2008-03-11 | 2,140 | 2,140 | 2,095 | 2,135 | 52,300 | 1,067.50 |
| 2008-03-10 | 2,200 | 2,205 | 2,150 | 2,165 | 53,900 | 1,082.50 |
| 2008-03-07 | 2,200 | 2,215 | 2,185 | 2,195 | 48,200 | 1,097.50 |
| 2008-03-06 | 2,200 | 2,235 | 2,200 | 2,235 | 49,500 | 1,117.50 |
| 2008-03-05 | 2,225 | 2,235 | 2,200 | 2,200 | 51,300 | 1,100 |
| 2008-03-04 | 2,225 | 2,245 | 2,205 | 2,225 | 48,500 | 1,112.50 |
| 2008-03-03 | 2,260 | 2,260 | 2,235 | 2,240 | 45,000 | 1,120 |
| 2008-02-29 | 2,285 | 2,285 | 2,255 | 2,270 | 48,600 | 1,135 |
| 2008-02-28 | 2,260 | 2,295 | 2,245 | 2,280 | 30,600 | 1,140 |
| 2008-02-27 | 2,320 | 2,320 | 2,275 | 2,285 | 50,600 | 1,142.50 |
| 2008-02-26 | 2,305 | 2,335 | 2,250 | 2,255 | 56,000 | 1,127.50 |
| 2008-02-25 | 2,300 | 2,340 | 2,295 | 2,325 | 63,700 | 1,162.50 |
| 2008-02-22 | 2,270 | 2,295 | 2,250 | 2,265 | 48,500 | 1,132.50 |
| 2008-02-21 | 2,290 | 2,330 | 2,265 | 2,305 | 58,800 | 1,152.50 |
| 2008-02-20 | 2,290 | 2,310 | 2,250 | 2,250 | 56,600 | 1,125 |
| 2008-02-19 | 2,315 | 2,350 | 2,305 | 2,315 | 39,300 | 1,157.50 |
| 2008-02-18 | 2,315 | 2,350 | 2,300 | 2,310 | 40,800 | 1,155 |
| 2008-02-15 | 2,265 | 2,315 | 2,255 | 2,305 | 82,500 | 1,152.50 |
| 2008-02-14 | 2,250 | 2,270 | 2,250 | 2,260 | 93,900 | 1,130 |
| 2008-02-13 | 2,235 | 2,255 | 2,220 | 2,230 | 102,400 | 1,115 |
| 2008-02-12 | 2,245 | 2,245 | 2,210 | 2,220 | 75,300 | 1,110 |
| 2008-02-08 | 2,215 | 2,250 | 2,215 | 2,240 | 55,500 | 1,120 |
| 2008-02-07 | 2,240 | 2,245 | 2,205 | 2,235 | 72,600 | 1,117.50 |
| 2008-02-06 | 2,275 | 2,275 | 2,230 | 2,230 | 89,500 | 1,115 |
| 2008-02-05 | 2,320 | 2,325 | 2,295 | 2,300 | 49,600 | 1,150 |
| 2008-02-04 | 2,300 | 2,345 | 2,295 | 2,320 | 51,900 | 1,160 |
| 2008-02-01 | 2,310 | 2,350 | 2,300 | 2,320 | 56,600 | 1,160 |
| 2008-01-31 | 2,300 | 2,350 | 2,285 | 2,350 | 65,500 | 1,175 |
| 2008-01-30 | 2,290 | 2,335 | 2,265 | 2,290 | 69,900 | 1,145 |
| 2008-01-29 | 2,255 | 2,330 | 2,255 | 2,330 | 55,100 | 1,165 |
| 2008-01-28 | 2,295 | 2,320 | 2,250 | 2,265 | 62,000 | 1,132.50 |
| 2008-01-25 | 2,330 | 2,335 | 2,285 | 2,335 | 38,100 | 1,167.50 |
| 2008-01-24 | 2,255 | 2,315 | 2,255 | 2,315 | 63,700 | 1,157.50 |
| 2008-01-23 | 2,250 | 2,280 | 2,230 | 2,275 | 87,300 | 1,137.50 |
| 2008-01-22 | 2,300 | 2,310 | 2,245 | 2,250 | 80,900 | 1,125 |
| 2008-01-21 | 2,305 | 2,340 | 2,305 | 2,310 | 50,100 | 1,155 |
| 2008-01-18 | 2,250 | 2,345 | 2,250 | 2,340 | 81,700 | 1,170 |
| 2008-01-17 | 2,310 | 2,330 | 2,290 | 2,330 | 51,600 | 1,165 |
| 2008-01-16 | 2,325 | 2,345 | 2,305 | 2,315 | 89,400 | 1,157.50 |
| 2008-01-15 | 2,390 | 2,390 | 2,330 | 2,345 | 77,900 | 1,172.50 |
| 2008-01-11 | 2,355 | 2,370 | 2,335 | 2,350 | 64,900 | 1,175 |
| 2008-01-10 | 2,375 | 2,380 | 2,350 | 2,365 | 68,400 | 1,182.50 |
| 2008-01-09 | 2,350 | 2,375 | 2,310 | 2,370 | 71,800 | 1,185 |
| 2008-01-08 | 2,305 | 2,355 | 2,300 | 2,330 | 52,800 | 1,165 |
| 2008-01-07 | 2,330 | 2,350 | 2,305 | 2,335 | 82,200 | 1,167.50 |
| 2008-01-04 | 2,320 | 2,340 | 2,310 | 2,315 | 55,300 | 1,157.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
