8154 加賀電子(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 | 1,081 | 1,089 | 1,060 | 1,077 | 21,700 | 538.50 |
| 2008-12-29 | 1,100 | 1,100 | 1,055 | 1,081 | 65,100 | 540.50 |
| 2008-12-26 | 1,028 | 1,069 | 1,018 | 1,065 | 35,400 | 532.50 |
| 2008-12-25 | 1,027 | 1,041 | 1,018 | 1,039 | 10,800 | 519.50 |
| 2008-12-24 | 1,044 | 1,044 | 1,003 | 1,027 | 73,800 | 513.50 |
| 2008-12-22 | 1,001 | 1,040 | 1,001 | 1,035 | 81,700 | 517.50 |
| 2008-12-19 | 1,020 | 1,029 | 1,002 | 1,013 | 70,100 | 506.50 |
| 2008-12-18 | 1,020 | 1,048 | 1,020 | 1,030 | 65,400 | 515 |
| 2008-12-17 | 1,050 | 1,050 | 1,027 | 1,049 | 79,500 | 524.50 |
| 2008-12-16 | 1,026 | 1,039 | 1,022 | 1,038 | 39,200 | 519 |
| 2008-12-15 | 1,020 | 1,046 | 1,019 | 1,026 | 90,100 | 513 |
| 2008-12-12 | 1,017 | 1,036 | 993 | 1,000 | 203,000 | 500 |
| 2008-12-11 | 1,028 | 1,044 | 1,019 | 1,043 | 65,900 | 521.50 |
| 2008-12-10 | 1,060 | 1,060 | 1,037 | 1,047 | 54,600 | 523.50 |
| 2008-12-09 | 1,030 | 1,048 | 1,024 | 1,045 | 106,600 | 522.50 |
| 2008-12-08 | 1,019 | 1,044 | 1,018 | 1,026 | 60,100 | 513 |
| 2008-12-05 | 1,067 | 1,077 | 1,017 | 1,023 | 53,200 | 511.50 |
| 2008-12-04 | 1,094 | 1,126 | 1,056 | 1,073 | 226,000 | 536.50 |
| 2008-12-03 | 1,046 | 1,094 | 1,046 | 1,094 | 200,100 | 547 |
| 2008-12-02 | 1,049 | 1,070 | 1,014 | 1,042 | 130,300 | 521 |
| 2008-12-01 | 1,085 | 1,091 | 1,040 | 1,049 | 146,500 | 524.50 |
| 2008-11-28 | 1,055 | 1,099 | 1,053 | 1,082 | 163,800 | 541 |
| 2008-11-27 | 1,062 | 1,089 | 1,031 | 1,055 | 42,400 | 527.50 |
| 2008-11-26 | 1,069 | 1,073 | 1,042 | 1,062 | 53,700 | 531 |
| 2008-11-25 | 1,116 | 1,116 | 1,085 | 1,086 | 40,100 | 543 |
| 2008-11-21 | 1,050 | 1,076 | 979 | 1,076 | 57,100 | 538 |
| 2008-11-20 | 1,110 | 1,110 | 1,073 | 1,073 | 33,500 | 536.50 |
| 2008-11-19 | 1,120 | 1,120 | 1,072 | 1,100 | 66,800 | 550 |
| 2008-11-18 | 1,086 | 1,107 | 1,082 | 1,100 | 53,400 | 550 |
| 2008-11-17 | 1,045 | 1,111 | 1,022 | 1,086 | 59,100 | 543 |
| 2008-11-14 | 1,155 | 1,155 | 1,063 | 1,065 | 49,900 | 532.50 |
| 2008-11-13 | 1,070 | 1,086 | 1,058 | 1,086 | 32,100 | 543 |
| 2008-11-12 | 1,122 | 1,146 | 1,100 | 1,128 | 48,400 | 564 |
| 2008-11-11 | 1,150 | 1,170 | 1,115 | 1,155 | 115,600 | 577.50 |
| 2008-11-10 | 1,058 | 1,143 | 1,047 | 1,096 | 100,200 | 548 |
| 2008-11-07 | 1,040 | 1,136 | 1,030 | 1,078 | 88,000 | 539 |
| 2008-11-06 | 1,064 | 1,135 | 1,064 | 1,105 | 85,600 | 552.50 |
| 2008-11-05 | 1,100 | 1,145 | 1,071 | 1,144 | 125,900 | 572 |
| 2008-11-04 | 1,070 | 1,094 | 1,026 | 1,084 | 68,800 | 542 |
| 2008-10-31 | 987 | 1,061 | 986 | 1,010 | 141,900 | 505 |
| 2008-10-30 | 980 | 1,021 | 960 | 986 | 148,200 | 493 |
| 2008-10-29 | 996 | 1,000 | 950 | 990 | 77,200 | 495 |
| 2008-10-28 | 851 | 938 | 830 | 916 | 102,200 | 458 |
| 2008-10-27 | 954 | 954 | 860 | 871 | 72,800 | 435.50 |
| 2008-10-24 | 924 | 944 | 903 | 904 | 93,600 | 452 |
| 2008-10-23 | 930 | 967 | 870 | 955 | 85,400 | 477.50 |
| 2008-10-22 | 1,015 | 1,024 | 965 | 965 | 42,700 | 482.50 |
| 2008-10-21 | 1,086 | 1,100 | 1,061 | 1,068 | 46,000 | 534 |
| 2008-10-20 | 964 | 1,064 | 963 | 1,061 | 97,600 | 530.50 |
| 2008-10-17 | 1,094 | 1,094 | 998 | 1,014 | 57,400 | 507 |
| 2008-10-16 | 984 | 1,029 | 920 | 995 | 80,600 | 497.50 |
| 2008-10-15 | 987 | 1,065 | 965 | 1,064 | 125,200 | 532 |
| 2008-10-14 | 986 | 986 | 913 | 965 | 132,900 | 482.50 |
| 2008-10-10 | 881 | 950 | 830 | 926 | 108,200 | 463 |
| 2008-10-09 | 850 | 925 | 850 | 907 | 87,300 | 453.50 |
| 2008-10-08 | 905 | 908 | 855 | 856 | 135,600 | 428 |
| 2008-10-07 | 910 | 979 | 905 | 955 | 96,000 | 477.50 |
| 2008-10-06 | 1,104 | 1,104 | 1,000 | 1,012 | 61,000 | 506 |
| 2008-10-03 | 1,190 | 1,206 | 1,145 | 1,147 | 42,800 | 573.50 |
| 2008-10-02 | 1,238 | 1,238 | 1,186 | 1,199 | 38,300 | 599.50 |
| 2008-10-01 | 1,238 | 1,246 | 1,220 | 1,233 | 32,000 | 616.50 |
| 2008-09-30 | 1,202 | 1,210 | 1,170 | 1,195 | 55,300 | 597.50 |
| 2008-09-29 | 1,298 | 1,298 | 1,241 | 1,242 | 42,100 | 621 |
| 2008-09-26 | 1,256 | 1,271 | 1,230 | 1,256 | 53,400 | 628 |
| 2008-09-25 | 1,213 | 1,264 | 1,213 | 1,257 | 32,000 | 628.50 |
| 2008-09-24 | 1,265 | 1,269 | 1,222 | 1,258 | 46,200 | 629 |
| 2008-09-22 | 1,300 | 1,300 | 1,256 | 1,265 | 48,800 | 632.50 |
| 2008-09-19 | 1,296 | 1,307 | 1,262 | 1,279 | 58,400 | 639.50 |
| 2008-09-18 | 1,206 | 1,295 | 1,205 | 1,295 | 45,200 | 647.50 |
| 2008-09-17 | 1,250 | 1,280 | 1,232 | 1,266 | 44,200 | 633 |
| 2008-09-16 | 1,181 | 1,250 | 1,175 | 1,210 | 39,600 | 605 |
| 2008-09-12 | 1,200 | 1,250 | 1,195 | 1,250 | 98,500 | 625 |
| 2008-09-11 | 1,210 | 1,217 | 1,180 | 1,194 | 53,000 | 597 |
| 2008-09-10 | 1,203 | 1,234 | 1,203 | 1,213 | 38,200 | 606.50 |
| 2008-09-09 | 1,250 | 1,251 | 1,230 | 1,233 | 16,300 | 616.50 |
| 2008-09-08 | 1,210 | 1,257 | 1,206 | 1,249 | 46,800 | 624.50 |
| 2008-09-05 | 1,215 | 1,229 | 1,200 | 1,217 | 45,800 | 608.50 |
| 2008-09-04 | 1,269 | 1,269 | 1,248 | 1,252 | 25,200 | 626 |
| 2008-09-03 | 1,265 | 1,268 | 1,253 | 1,268 | 31,300 | 634 |
| 2008-09-02 | 1,270 | 1,290 | 1,222 | 1,230 | 91,700 | 615 |
| 2008-09-01 | 1,296 | 1,336 | 1,285 | 1,290 | 66,800 | 645 |
| 2008-08-29 | 1,345 | 1,357 | 1,334 | 1,355 | 57,200 | 677.50 |
| 2008-08-28 | 1,307 | 1,312 | 1,284 | 1,296 | 29,700 | 648 |
| 2008-08-27 | 1,369 | 1,369 | 1,320 | 1,327 | 36,200 | 663.50 |
| 2008-08-26 | 1,372 | 1,372 | 1,338 | 1,364 | 24,500 | 682 |
| 2008-08-25 | 1,314 | 1,363 | 1,314 | 1,352 | 40,800 | 676 |
| 2008-08-22 | 1,315 | 1,320 | 1,296 | 1,320 | 27,900 | 660 |
| 2008-08-21 | 1,291 | 1,314 | 1,291 | 1,311 | 18,000 | 655.50 |
| 2008-08-20 | 1,290 | 1,309 | 1,276 | 1,300 | 23,300 | 650 |
| 2008-08-19 | 1,301 | 1,310 | 1,286 | 1,287 | 37,500 | 643.50 |
| 2008-08-18 | 1,346 | 1,368 | 1,321 | 1,344 | 54,600 | 672 |
| 2008-08-15 | 1,335 | 1,359 | 1,322 | 1,350 | 60,200 | 675 |
| 2008-08-14 | 1,347 | 1,350 | 1,314 | 1,315 | 20,700 | 657.50 |
| 2008-08-13 | 1,350 | 1,354 | 1,307 | 1,349 | 62,500 | 674.50 |
| 2008-08-12 | 1,341 | 1,353 | 1,311 | 1,321 | 55,600 | 660.50 |
| 2008-08-11 | 1,326 | 1,360 | 1,325 | 1,341 | 34,700 | 670.50 |
| 2008-08-08 | 1,316 | 1,356 | 1,294 | 1,334 | 37,600 | 667 |
| 2008-08-07 | 1,369 | 1,392 | 1,363 | 1,376 | 34,900 | 688 |
| 2008-08-06 | 1,353 | 1,389 | 1,350 | 1,382 | 56,800 | 691 |
| 2008-08-05 | 1,349 | 1,369 | 1,329 | 1,330 | 55,700 | 665 |
| 2008-08-04 | 1,355 | 1,355 | 1,325 | 1,331 | 46,600 | 665.50 |
| 2008-08-01 | 1,390 | 1,391 | 1,342 | 1,356 | 44,200 | 678 |
| 2008-07-31 | 1,391 | 1,399 | 1,350 | 1,394 | 45,600 | 697 |
| 2008-07-30 | 1,343 | 1,389 | 1,343 | 1,375 | 42,800 | 687.50 |
| 2008-07-29 | 1,367 | 1,369 | 1,326 | 1,357 | 52,600 | 678.50 |
| 2008-07-28 | 1,400 | 1,403 | 1,360 | 1,366 | 83,500 | 683 |
| 2008-07-25 | 1,330 | 1,353 | 1,325 | 1,347 | 39,600 | 673.50 |
| 2008-07-24 | 1,337 | 1,349 | 1,313 | 1,344 | 41,200 | 672 |
| 2008-07-23 | 1,330 | 1,352 | 1,328 | 1,331 | 46,100 | 665.50 |
| 2008-07-22 | 1,254 | 1,320 | 1,254 | 1,319 | 59,600 | 659.50 |
| 2008-07-18 | 1,266 | 1,271 | 1,245 | 1,257 | 43,700 | 628.50 |
| 2008-07-17 | 1,214 | 1,257 | 1,214 | 1,249 | 64,800 | 624.50 |
| 2008-07-16 | 1,291 | 1,298 | 1,228 | 1,234 | 45,400 | 617 |
| 2008-07-15 | 1,256 | 1,300 | 1,256 | 1,276 | 56,500 | 638 |
| 2008-07-14 | 1,276 | 1,310 | 1,268 | 1,276 | 59,200 | 638 |
| 2008-07-11 | 1,333 | 1,333 | 1,254 | 1,256 | 88,500 | 628 |
| 2008-07-10 | 1,305 | 1,330 | 1,305 | 1,313 | 29,700 | 656.50 |
| 2008-07-09 | 1,330 | 1,350 | 1,305 | 1,305 | 35,300 | 652.50 |
| 2008-07-08 | 1,339 | 1,353 | 1,310 | 1,315 | 47,500 | 657.50 |
| 2008-07-07 | 1,350 | 1,373 | 1,343 | 1,351 | 15,900 | 675.50 |
| 2008-07-04 | 1,330 | 1,342 | 1,327 | 1,342 | 14,700 | 671 |
| 2008-07-03 | 1,339 | 1,345 | 1,310 | 1,340 | 42,300 | 670 |
| 2008-07-02 | 1,381 | 1,381 | 1,332 | 1,339 | 41,200 | 669.50 |
| 2008-07-01 | 1,390 | 1,398 | 1,380 | 1,385 | 27,700 | 692.50 |
| 2008-06-30 | 1,399 | 1,410 | 1,389 | 1,397 | 46,000 | 698.50 |
| 2008-06-27 | 1,422 | 1,422 | 1,391 | 1,403 | 35,300 | 701.50 |
| 2008-06-26 | 1,422 | 1,445 | 1,412 | 1,426 | 38,800 | 713 |
| 2008-06-25 | 1,390 | 1,430 | 1,372 | 1,423 | 49,400 | 711.50 |
| 2008-06-24 | 1,401 | 1,425 | 1,385 | 1,397 | 28,800 | 698.50 |
| 2008-06-23 | 1,420 | 1,450 | 1,415 | 1,415 | 39,800 | 707.50 |
| 2008-06-20 | 1,475 | 1,475 | 1,437 | 1,449 | 42,800 | 724.50 |
| 2008-06-19 | 1,471 | 1,472 | 1,451 | 1,455 | 38,300 | 727.50 |
| 2008-06-18 | 1,500 | 1,511 | 1,484 | 1,486 | 54,700 | 743 |
| 2008-06-17 | 1,480 | 1,497 | 1,472 | 1,484 | 59,700 | 742 |
| 2008-06-16 | 1,450 | 1,484 | 1,449 | 1,471 | 51,900 | 735.50 |
| 2008-06-13 | 1,425 | 1,449 | 1,421 | 1,441 | 72,200 | 720.50 |
| 2008-06-12 | 1,415 | 1,450 | 1,404 | 1,445 | 92,800 | 722.50 |
| 2008-06-11 | 1,444 | 1,465 | 1,424 | 1,435 | 67,600 | 717.50 |
| 2008-06-10 | 1,460 | 1,460 | 1,439 | 1,440 | 51,900 | 720 |
| 2008-06-09 | 1,443 | 1,450 | 1,423 | 1,440 | 56,400 | 720 |
| 2008-06-06 | 1,470 | 1,495 | 1,470 | 1,473 | 81,600 | 736.50 |
| 2008-06-05 | 1,460 | 1,466 | 1,436 | 1,466 | 66,400 | 733 |
| 2008-06-04 | 1,432 | 1,476 | 1,432 | 1,454 | 92,000 | 727 |
| 2008-06-03 | 1,430 | 1,445 | 1,415 | 1,431 | 64,700 | 715.50 |
| 2008-06-02 | 1,421 | 1,461 | 1,402 | 1,447 | 97,700 | 723.50 |
| 2008-05-30 | 1,410 | 1,428 | 1,407 | 1,421 | 78,900 | 710.50 |
| 2008-05-29 | 1,375 | 1,396 | 1,360 | 1,396 | 50,300 | 698 |
| 2008-05-28 | 1,403 | 1,419 | 1,356 | 1,357 | 85,900 | 678.50 |
| 2008-05-27 | 1,422 | 1,430 | 1,400 | 1,420 | 111,900 | 710 |
| 2008-05-26 | 1,404 | 1,408 | 1,382 | 1,402 | 60,400 | 701 |
| 2008-05-23 | 1,403 | 1,410 | 1,385 | 1,400 | 67,100 | 700 |
| 2008-05-22 | 1,370 | 1,432 | 1,363 | 1,429 | 142,500 | 714.50 |
| 2008-05-21 | 1,354 | 1,376 | 1,353 | 1,370 | 131,900 | 685 |
| 2008-05-20 | 1,366 | 1,382 | 1,363 | 1,368 | 91,300 | 684 |
| 2008-05-19 | 1,374 | 1,390 | 1,362 | 1,367 | 164,900 | 683.50 |
| 2008-05-16 | 1,370 | 1,379 | 1,361 | 1,373 | 169,200 | 686.50 |
| 2008-05-15 | 1,345 | 1,375 | 1,345 | 1,370 | 138,500 | 685 |
| 2008-05-14 | 1,342 | 1,349 | 1,330 | 1,339 | 128,400 | 669.50 |
| 2008-05-13 | 1,369 | 1,369 | 1,331 | 1,342 | 102,600 | 671 |
| 2008-05-12 | 1,332 | 1,365 | 1,332 | 1,361 | 50,900 | 680.50 |
| 2008-05-09 | 1,366 | 1,367 | 1,315 | 1,327 | 83,700 | 663.50 |
| 2008-05-08 | 1,364 | 1,372 | 1,364 | 1,367 | 65,500 | 683.50 |
| 2008-05-07 | 1,375 | 1,380 | 1,358 | 1,364 | 84,600 | 682 |
| 2008-05-02 | 1,360 | 1,379 | 1,358 | 1,378 | 52,600 | 689 |
| 2008-05-01 | 1,360 | 1,368 | 1,345 | 1,345 | 47,300 | 672.50 |
| 2008-04-30 | 1,355 | 1,379 | 1,355 | 1,364 | 42,600 | 682 |
| 2008-04-28 | 1,370 | 1,387 | 1,353 | 1,364 | 69,200 | 682 |
| 2008-04-25 | 1,352 | 1,375 | 1,351 | 1,371 | 56,100 | 685.50 |
| 2008-04-24 | 1,368 | 1,372 | 1,352 | 1,353 | 30,700 | 676.50 |
| 2008-04-23 | 1,353 | 1,391 | 1,351 | 1,376 | 77,600 | 688 |
| 2008-04-22 | 1,378 | 1,378 | 1,353 | 1,355 | 35,100 | 677.50 |
| 2008-04-21 | 1,376 | 1,397 | 1,368 | 1,388 | 102,500 | 694 |
| 2008-04-18 | 1,351 | 1,367 | 1,342 | 1,367 | 25,700 | 683.50 |
| 2008-04-17 | 1,338 | 1,347 | 1,331 | 1,347 | 83,400 | 673.50 |
| 2008-04-16 | 1,340 | 1,343 | 1,332 | 1,336 | 52,200 | 668 |
| 2008-04-15 | 1,410 | 1,410 | 1,330 | 1,340 | 113,300 | 670 |
| 2008-04-14 | 1,300 | 1,310 | 1,289 | 1,298 | 70,600 | 649 |
| 2008-04-11 | 1,336 | 1,375 | 1,328 | 1,364 | 61,500 | 682 |
| 2008-04-10 | 1,344 | 1,345 | 1,326 | 1,336 | 63,400 | 668 |
| 2008-04-09 | 1,390 | 1,394 | 1,328 | 1,345 | 53,700 | 672.50 |
| 2008-04-08 | 1,380 | 1,393 | 1,370 | 1,371 | 32,900 | 685.50 |
| 2008-04-07 | 1,388 | 1,394 | 1,376 | 1,384 | 43,000 | 692 |
| 2008-04-04 | 1,398 | 1,420 | 1,388 | 1,401 | 70,500 | 700.50 |
| 2008-04-03 | 1,380 | 1,400 | 1,371 | 1,395 | 89,600 | 697.50 |
| 2008-04-02 | 1,370 | 1,387 | 1,361 | 1,387 | 86,200 | 693.50 |
| 2008-04-01 | 1,322 | 1,361 | 1,318 | 1,357 | 72,400 | 678.50 |
| 2008-03-31 | 1,309 | 1,326 | 1,289 | 1,318 | 75,600 | 659 |
| 2008-03-28 | 1,291 | 1,334 | 1,287 | 1,329 | 51,600 | 664.50 |
| 2008-03-27 | 1,359 | 1,359 | 1,296 | 1,308 | 103,900 | 654 |
| 2008-03-26 | 1,347 | 1,363 | 1,346 | 1,358 | 49,500 | 679 |
| 2008-03-25 | 1,361 | 1,388 | 1,361 | 1,378 | 110,300 | 689 |
| 2008-03-24 | 1,360 | 1,365 | 1,352 | 1,356 | 147,700 | 678 |
| 2008-03-21 | 1,320 | 1,375 | 1,320 | 1,370 | 150,900 | 685 |
| 2008-03-19 | 1,300 | 1,313 | 1,295 | 1,310 | 200,300 | 655 |
| 2008-03-18 | 1,293 | 1,299 | 1,273 | 1,289 | 93,100 | 644.50 |
| 2008-03-17 | 1,270 | 1,290 | 1,243 | 1,261 | 112,300 | 630.50 |
| 2008-03-14 | 1,315 | 1,315 | 1,270 | 1,273 | 162,300 | 636.50 |
| 2008-03-13 | 1,280 | 1,345 | 1,280 | 1,311 | 199,800 | 655.50 |
| 2008-03-12 | 1,320 | 1,320 | 1,266 | 1,279 | 66,400 | 639.50 |
| 2008-03-11 | 1,210 | 1,275 | 1,210 | 1,275 | 90,800 | 637.50 |
| 2008-03-10 | 1,257 | 1,266 | 1,224 | 1,239 | 75,700 | 619.50 |
| 2008-03-07 | 1,300 | 1,300 | 1,252 | 1,252 | 139,100 | 626 |
| 2008-03-06 | 1,252 | 1,304 | 1,252 | 1,288 | 118,900 | 644 |
| 2008-03-05 | 1,261 | 1,273 | 1,245 | 1,262 | 147,600 | 631 |
| 2008-03-04 | 1,266 | 1,282 | 1,250 | 1,260 | 205,600 | 630 |
| 2008-03-03 | 1,324 | 1,324 | 1,266 | 1,266 | 166,900 | 633 |
| 2008-02-29 | 1,364 | 1,364 | 1,308 | 1,325 | 222,700 | 662.50 |
| 2008-02-28 | 1,356 | 1,370 | 1,335 | 1,364 | 151,800 | 682 |
| 2008-02-27 | 1,348 | 1,365 | 1,325 | 1,356 | 122,100 | 678 |
| 2008-02-26 | 1,353 | 1,353 | 1,312 | 1,318 | 160,900 | 659 |
| 2008-02-25 | 1,328 | 1,350 | 1,320 | 1,342 | 167,900 | 671 |
| 2008-02-22 | 1,270 | 1,321 | 1,250 | 1,295 | 262,700 | 647.50 |
| 2008-02-21 | 1,240 | 1,282 | 1,240 | 1,270 | 164,200 | 635 |
| 2008-02-20 | 1,280 | 1,300 | 1,214 | 1,218 | 278,200 | 609 |
| 2008-02-19 | 1,211 | 1,270 | 1,200 | 1,260 | 291,400 | 630 |
| 2008-02-18 | 1,172 | 1,193 | 1,172 | 1,179 | 306,200 | 589.50 |
| 2008-02-15 | 1,188 | 1,196 | 1,136 | 1,174 | 308,200 | 587 |
| 2008-02-14 | 1,189 | 1,200 | 1,152 | 1,188 | 341,200 | 594 |
| 2008-02-13 | 1,185 | 1,195 | 1,171 | 1,180 | 254,200 | 590 |
| 2008-02-12 | 1,211 | 1,230 | 1,161 | 1,169 | 228,200 | 584.50 |
| 2008-02-08 | 1,290 | 1,290 | 1,212 | 1,214 | 142,400 | 607 |
| 2008-02-07 | 1,271 | 1,290 | 1,226 | 1,249 | 180,400 | 624.50 |
| 2008-02-06 | 1,367 | 1,367 | 1,280 | 1,290 | 173,000 | 645 |
| 2008-02-05 | 1,405 | 1,405 | 1,381 | 1,394 | 59,100 | 697 |
| 2008-02-04 | 1,405 | 1,410 | 1,373 | 1,394 | 57,300 | 697 |
| 2008-02-01 | 1,349 | 1,351 | 1,329 | 1,332 | 96,900 | 666 |
| 2008-01-31 | 1,280 | 1,349 | 1,280 | 1,342 | 102,400 | 671 |
| 2008-01-30 | 1,352 | 1,354 | 1,270 | 1,280 | 125,300 | 640 |
| 2008-01-29 | 1,307 | 1,333 | 1,291 | 1,330 | 108,500 | 665 |
| 2008-01-28 | 1,326 | 1,326 | 1,252 | 1,280 | 136,500 | 640 |
| 2008-01-25 | 1,308 | 1,314 | 1,259 | 1,286 | 152,200 | 643 |
| 2008-01-24 | 1,279 | 1,298 | 1,253 | 1,292 | 182,700 | 646 |
| 2008-01-23 | 1,204 | 1,247 | 1,190 | 1,219 | 143,600 | 609.50 |
| 2008-01-22 | 1,235 | 1,241 | 1,180 | 1,180 | 143,500 | 590 |
| 2008-01-21 | 1,254 | 1,280 | 1,238 | 1,245 | 149,400 | 622.50 |
| 2008-01-18 | 1,250 | 1,357 | 1,232 | 1,354 | 154,700 | 677 |
| 2008-01-17 | 1,252 | 1,318 | 1,248 | 1,318 | 210,000 | 659 |
| 2008-01-16 | 1,191 | 1,322 | 1,191 | 1,272 | 153,100 | 636 |
| 2008-01-15 | 1,469 | 1,473 | 1,368 | 1,371 | 110,000 | 685.50 |
| 2008-01-11 | 1,527 | 1,540 | 1,451 | 1,469 | 115,300 | 734.50 |
| 2008-01-10 | 1,549 | 1,580 | 1,520 | 1,521 | 122,200 | 760.50 |
| 2008-01-09 | 1,553 | 1,559 | 1,521 | 1,551 | 86,800 | 775.50 |
| 2008-01-08 | 1,565 | 1,590 | 1,554 | 1,565 | 77,600 | 782.50 |
| 2008-01-07 | 1,620 | 1,620 | 1,569 | 1,583 | 103,800 | 791.50 |
| 2008-01-04 | 1,695 | 1,695 | 1,620 | 1,620 | 37,400 | 810 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
