8155 三益半導体工業(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 | 825 | 847 | 822 | 840 | 86,200 | 840 |
| 2008-12-29 | 820 | 860 | 815 | 843 | 428,600 | 843 |
| 2008-12-26 | 705 | 789 | 692 | 789 | 424,300 | 789 |
| 2008-12-25 | 686 | 691 | 675 | 689 | 120,200 | 689 |
| 2008-12-24 | 690 | 719 | 687 | 694 | 171,700 | 694 |
| 2008-12-22 | 681 | 713 | 677 | 700 | 318,100 | 700 |
| 2008-12-19 | 708 | 721 | 664 | 673 | 330,700 | 673 |
| 2008-12-18 | 719 | 749 | 714 | 723 | 244,900 | 723 |
| 2008-12-17 | 763 | 770 | 715 | 729 | 208,500 | 729 |
| 2008-12-16 | 770 | 771 | 746 | 753 | 329,700 | 753 |
| 2008-12-15 | 789 | 813 | 765 | 777 | 285,200 | 777 |
| 2008-12-12 | 831 | 847 | 776 | 789 | 206,500 | 789 |
| 2008-12-11 | 871 | 884 | 851 | 861 | 109,600 | 861 |
| 2008-12-10 | 855 | 880 | 833 | 872 | 151,700 | 872 |
| 2008-12-09 | 890 | 897 | 834 | 838 | 297,400 | 838 |
| 2008-12-08 | 902 | 923 | 889 | 900 | 197,700 | 900 |
| 2008-12-05 | 874 | 923 | 874 | 907 | 188,200 | 907 |
| 2008-12-04 | 888 | 900 | 858 | 871 | 176,900 | 871 |
| 2008-12-03 | 892 | 912 | 854 | 895 | 142,300 | 895 |
| 2008-12-02 | 899 | 913 | 883 | 893 | 144,700 | 893 |
| 2008-12-01 | 972 | 1,005 | 959 | 969 | 158,800 | 969 |
| 2008-11-28 | 971 | 993 | 945 | 962 | 141,600 | 962 |
| 2008-11-27 | 1,014 | 1,045 | 983 | 999 | 121,700 | 999 |
| 2008-11-26 | 965 | 1,004 | 956 | 985 | 147,200 | 985 |
| 2008-11-25 | 979 | 1,014 | 949 | 991 | 231,900 | 991 |
| 2008-11-21 | 871 | 974 | 865 | 967 | 198,400 | 967 |
| 2008-11-20 | 958 | 1,005 | 900 | 917 | 326,900 | 917 |
| 2008-11-19 | 1,086 | 1,113 | 983 | 1,004 | 253,300 | 1,004 |
| 2008-11-18 | 1,050 | 1,139 | 1,050 | 1,103 | 223,400 | 1,103 |
| 2008-11-17 | 1,033 | 1,123 | 1,030 | 1,069 | 294,900 | 1,069 |
| 2008-11-14 | 1,149 | 1,157 | 1,080 | 1,093 | 255,400 | 1,093 |
| 2008-11-13 | 1,083 | 1,118 | 1,069 | 1,073 | 252,900 | 1,073 |
| 2008-11-12 | 1,091 | 1,214 | 1,091 | 1,163 | 353,100 | 1,163 |
| 2008-11-11 | 1,103 | 1,157 | 1,099 | 1,131 | 276,700 | 1,131 |
| 2008-11-10 | 1,064 | 1,067 | 1,033 | 1,067 | 174,300 | 1,067 |
| 2008-11-07 | 939 | 1,024 | 911 | 967 | 199,100 | 967 |
| 2008-11-06 | 1,032 | 1,097 | 1,023 | 1,049 | 223,800 | 1,049 |
| 2008-11-05 | 1,030 | 1,069 | 1,010 | 1,069 | 273,600 | 1,069 |
| 2008-11-04 | 960 | 981 | 932 | 981 | 168,100 | 981 |
| 2008-10-31 | 937 | 945 | 870 | 881 | 315,500 | 881 |
| 2008-10-30 | 897 | 947 | 863 | 947 | 252,900 | 947 |
| 2008-10-29 | 851 | 855 | 802 | 847 | 255,600 | 847 |
| 2008-10-28 | 736 | 771 | 710 | 771 | 392,500 | 771 |
| 2008-10-27 | 791 | 832 | 711 | 712 | 424,100 | 712 |
| 2008-10-24 | 913 | 916 | 810 | 811 | 273,400 | 811 |
| 2008-10-23 | 904 | 940 | 880 | 910 | 401,500 | 910 |
| 2008-10-22 | 927 | 969 | 912 | 914 | 306,700 | 914 |
| 2008-10-21 | 933 | 951 | 902 | 928 | 280,200 | 928 |
| 2008-10-20 | 953 | 965 | 891 | 913 | 394,000 | 913 |
| 2008-10-17 | 1,029 | 1,029 | 940 | 966 | 186,200 | 966 |
| 2008-10-16 | 973 | 1,024 | 953 | 959 | 200,500 | 959 |
| 2008-10-15 | 1,131 | 1,157 | 1,113 | 1,153 | 173,200 | 1,153 |
| 2008-10-14 | 1,078 | 1,078 | 1,078 | 1,078 | 61,300 | 1,078 |
| 2008-10-10 | 977 | 999 | 913 | 978 | 278,700 | 978 |
| 2008-10-09 | 882 | 992 | 881 | 978 | 244,800 | 978 |
| 2008-10-08 | 990 | 1,014 | 870 | 892 | 232,600 | 892 |
| 2008-10-07 | 1,005 | 1,075 | 991 | 1,060 | 400,400 | 1,060 |
| 2008-10-06 | 1,107 | 1,107 | 1,040 | 1,055 | 306,300 | 1,055 |
| 2008-10-03 | 1,198 | 1,211 | 1,124 | 1,146 | 205,600 | 1,146 |
| 2008-10-02 | 1,414 | 1,414 | 1,214 | 1,218 | 227,800 | 1,218 |
| 2008-10-01 | 1,425 | 1,436 | 1,399 | 1,414 | 149,000 | 1,414 |
| 2008-09-30 | 1,410 | 1,428 | 1,374 | 1,377 | 151,400 | 1,377 |
| 2008-09-29 | 1,491 | 1,528 | 1,473 | 1,488 | 251,200 | 1,488 |
| 2008-09-26 | 1,471 | 1,478 | 1,436 | 1,471 | 239,100 | 1,471 |
| 2008-09-25 | 1,450 | 1,466 | 1,400 | 1,435 | 152,300 | 1,435 |
| 2008-09-24 | 1,404 | 1,440 | 1,402 | 1,430 | 117,000 | 1,430 |
| 2008-09-22 | 1,455 | 1,459 | 1,428 | 1,438 | 131,300 | 1,438 |
| 2008-09-19 | 1,369 | 1,415 | 1,350 | 1,376 | 144,300 | 1,376 |
| 2008-09-18 | 1,279 | 1,321 | 1,252 | 1,309 | 199,000 | 1,309 |
| 2008-09-17 | 1,403 | 1,413 | 1,268 | 1,288 | 420,500 | 1,288 |
| 2008-09-16 | 1,380 | 1,490 | 1,360 | 1,404 | 222,700 | 1,404 |
| 2008-09-12 | 1,427 | 1,454 | 1,413 | 1,424 | 175,100 | 1,424 |
| 2008-09-11 | 1,430 | 1,442 | 1,402 | 1,427 | 166,300 | 1,427 |
| 2008-09-10 | 1,428 | 1,463 | 1,414 | 1,432 | 213,800 | 1,432 |
| 2008-09-09 | 1,481 | 1,499 | 1,456 | 1,479 | 146,500 | 1,479 |
| 2008-09-08 | 1,435 | 1,486 | 1,427 | 1,475 | 190,500 | 1,475 |
| 2008-09-05 | 1,394 | 1,410 | 1,358 | 1,381 | 242,100 | 1,381 |
| 2008-09-04 | 1,504 | 1,509 | 1,424 | 1,454 | 277,500 | 1,454 |
| 2008-09-03 | 1,579 | 1,615 | 1,465 | 1,484 | 336,700 | 1,484 |
| 2008-09-02 | 1,637 | 1,648 | 1,513 | 1,526 | 170,300 | 1,526 |
| 2008-09-01 | 1,590 | 1,660 | 1,563 | 1,625 | 196,800 | 1,625 |
| 2008-08-29 | 1,522 | 1,592 | 1,522 | 1,592 | 160,600 | 1,592 |
| 2008-08-28 | 1,578 | 1,587 | 1,508 | 1,518 | 204,100 | 1,518 |
| 2008-08-27 | 1,590 | 1,591 | 1,540 | 1,562 | 118,600 | 1,562 |
| 2008-08-26 | 1,600 | 1,609 | 1,566 | 1,591 | 96,200 | 1,591 |
| 2008-08-25 | 1,650 | 1,674 | 1,616 | 1,624 | 95,200 | 1,624 |
| 2008-08-22 | 1,653 | 1,655 | 1,620 | 1,624 | 65,700 | 1,624 |
| 2008-08-21 | 1,685 | 1,700 | 1,635 | 1,647 | 78,800 | 1,647 |
| 2008-08-20 | 1,631 | 1,706 | 1,630 | 1,680 | 135,200 | 1,680 |
| 2008-08-19 | 1,684 | 1,694 | 1,646 | 1,651 | 114,500 | 1,651 |
| 2008-08-18 | 1,735 | 1,765 | 1,706 | 1,714 | 106,500 | 1,714 |
| 2008-08-15 | 1,699 | 1,743 | 1,657 | 1,735 | 150,400 | 1,735 |
| 2008-08-14 | 1,677 | 1,700 | 1,650 | 1,671 | 88,400 | 1,671 |
| 2008-08-13 | 1,750 | 1,750 | 1,690 | 1,704 | 100,600 | 1,704 |
| 2008-08-12 | 1,785 | 1,823 | 1,760 | 1,767 | 188,300 | 1,767 |
| 2008-08-11 | 1,790 | 1,828 | 1,773 | 1,815 | 145,800 | 1,815 |
| 2008-08-08 | 1,750 | 1,788 | 1,719 | 1,770 | 146,800 | 1,770 |
| 2008-08-07 | 1,741 | 1,774 | 1,721 | 1,752 | 156,900 | 1,752 |
| 2008-08-06 | 1,705 | 1,744 | 1,687 | 1,728 | 210,200 | 1,728 |
| 2008-08-05 | 1,681 | 1,694 | 1,642 | 1,645 | 287,400 | 1,645 |
| 2008-08-04 | 1,711 | 1,728 | 1,668 | 1,675 | 192,800 | 1,675 |
| 2008-08-01 | 1,721 | 1,727 | 1,667 | 1,710 | 336,000 | 1,710 |
| 2008-07-31 | 1,760 | 1,765 | 1,704 | 1,722 | 348,400 | 1,722 |
| 2008-07-30 | 1,727 | 1,776 | 1,696 | 1,765 | 288,500 | 1,765 |
| 2008-07-29 | 1,660 | 1,699 | 1,636 | 1,691 | 227,800 | 1,691 |
| 2008-07-28 | 1,698 | 1,727 | 1,667 | 1,696 | 181,200 | 1,696 |
| 2008-07-25 | 1,680 | 1,695 | 1,656 | 1,662 | 235,300 | 1,662 |
| 2008-07-24 | 1,650 | 1,742 | 1,628 | 1,740 | 424,800 | 1,740 |
| 2008-07-23 | 1,568 | 1,621 | 1,549 | 1,620 | 395,900 | 1,620 |
| 2008-07-22 | 1,560 | 1,561 | 1,491 | 1,529 | 216,500 | 1,529 |
| 2008-07-18 | 1,600 | 1,614 | 1,511 | 1,530 | 368,000 | 1,530 |
| 2008-07-17 | 1,601 | 1,680 | 1,586 | 1,591 | 499,400 | 1,591 |
| 2008-07-16 | 1,656 | 1,680 | 1,547 | 1,578 | 636,300 | 1,578 |
| 2008-07-15 | 1,852 | 1,880 | 1,635 | 1,716 | 300,400 | 1,716 |
| 2008-07-14 | 1,907 | 1,909 | 1,867 | 1,882 | 209,900 | 1,882 |
| 2008-07-11 | 1,950 | 1,970 | 1,913 | 1,937 | 107,400 | 1,937 |
| 2008-07-10 | 1,988 | 2,000 | 1,964 | 1,980 | 58,900 | 1,980 |
| 2008-07-09 | 2,010 | 2,040 | 1,996 | 1,996 | 62,500 | 1,996 |
| 2008-07-08 | 2,060 | 2,065 | 1,987 | 1,998 | 62,800 | 1,998 |
| 2008-07-07 | 2,060 | 2,085 | 2,010 | 2,070 | 78,700 | 2,070 |
| 2008-07-04 | 2,110 | 2,110 | 2,045 | 2,065 | 66,700 | 2,065 |
| 2008-07-03 | 2,025 | 2,105 | 1,986 | 2,105 | 147,700 | 2,105 |
| 2008-07-02 | 2,040 | 2,055 | 1,986 | 2,020 | 101,900 | 2,020 |
| 2008-07-01 | 2,040 | 2,075 | 2,030 | 2,060 | 70,700 | 2,060 |
| 2008-06-30 | 2,035 | 2,090 | 2,030 | 2,060 | 90,300 | 2,060 |
| 2008-06-27 | 2,015 | 2,030 | 1,991 | 2,020 | 72,600 | 2,020 |
| 2008-06-26 | 2,075 | 2,085 | 2,050 | 2,055 | 80,000 | 2,055 |
| 2008-06-25 | 2,025 | 2,065 | 2,000 | 2,060 | 123,800 | 2,060 |
| 2008-06-24 | 2,005 | 2,020 | 2,000 | 2,010 | 55,400 | 2,010 |
| 2008-06-23 | 1,971 | 1,990 | 1,940 | 1,981 | 57,800 | 1,981 |
| 2008-06-20 | 2,020 | 2,025 | 1,992 | 2,000 | 113,800 | 2,000 |
| 2008-06-19 | 2,035 | 2,040 | 1,957 | 1,985 | 245,800 | 1,985 |
| 2008-06-18 | 2,025 | 2,055 | 2,015 | 2,045 | 104,200 | 2,045 |
| 2008-06-17 | 2,065 | 2,070 | 2,045 | 2,045 | 100,100 | 2,045 |
| 2008-06-16 | 2,070 | 2,080 | 2,040 | 2,070 | 73,900 | 2,070 |
| 2008-06-13 | 2,030 | 2,065 | 2,030 | 2,050 | 110,500 | 2,050 |
| 2008-06-12 | 2,005 | 2,050 | 1,977 | 2,045 | 122,900 | 2,045 |
| 2008-06-11 | 2,060 | 2,070 | 2,030 | 2,045 | 107,800 | 2,045 |
| 2008-06-10 | 2,120 | 2,120 | 2,070 | 2,075 | 74,700 | 2,075 |
| 2008-06-09 | 2,070 | 2,130 | 2,060 | 2,100 | 84,500 | 2,100 |
| 2008-06-06 | 2,140 | 2,150 | 2,130 | 2,130 | 76,700 | 2,130 |
| 2008-06-05 | 2,125 | 2,140 | 2,090 | 2,125 | 103,900 | 2,125 |
| 2008-06-04 | 2,115 | 2,140 | 2,115 | 2,135 | 79,800 | 2,135 |
| 2008-06-03 | 2,140 | 2,150 | 2,125 | 2,140 | 80,300 | 2,140 |
| 2008-06-02 | 2,140 | 2,175 | 2,110 | 2,170 | 163,000 | 2,170 |
| 2008-05-30 | 2,110 | 2,170 | 2,110 | 2,170 | 124,600 | 2,170 |
| 2008-05-29 | 2,100 | 2,135 | 2,060 | 2,105 | 141,100 | 2,105 |
| 2008-05-28 | 2,085 | 2,145 | 2,085 | 2,115 | 101,000 | 2,115 |
| 2008-05-27 | 2,125 | 2,140 | 2,100 | 2,110 | 97,700 | 2,110 |
| 2008-05-26 | 2,185 | 2,185 | 2,125 | 2,125 | 81,300 | 2,125 |
| 2008-05-23 | 2,195 | 2,230 | 2,170 | 2,200 | 92,200 | 2,200 |
| 2008-05-22 | 2,135 | 2,260 | 2,120 | 2,195 | 90,100 | 2,195 |
| 2008-05-21 | 2,165 | 2,200 | 2,165 | 2,190 | 102,500 | 2,190 |
| 2008-05-20 | 2,180 | 2,230 | 2,180 | 2,220 | 63,200 | 2,220 |
| 2008-05-19 | 2,235 | 2,250 | 2,200 | 2,220 | 76,800 | 2,220 |
| 2008-05-16 | 2,300 | 2,300 | 2,215 | 2,250 | 135,600 | 2,250 |
| 2008-05-15 | 2,320 | 2,320 | 2,250 | 2,270 | 135,600 | 2,270 |
| 2008-05-14 | 2,195 | 2,270 | 2,185 | 2,245 | 183,100 | 2,245 |
| 2008-05-13 | 2,135 | 2,170 | 2,135 | 2,155 | 70,600 | 2,155 |
| 2008-05-12 | 2,115 | 2,160 | 2,110 | 2,110 | 181,900 | 2,110 |
| 2008-05-09 | 2,275 | 2,280 | 2,205 | 2,210 | 62,600 | 2,210 |
| 2008-05-08 | 2,285 | 2,285 | 2,245 | 2,275 | 61,900 | 2,275 |
| 2008-05-07 | 2,280 | 2,310 | 2,270 | 2,280 | 76,600 | 2,280 |
| 2008-05-02 | 2,255 | 2,270 | 2,235 | 2,255 | 137,100 | 2,255 |
| 2008-05-01 | 2,285 | 2,290 | 2,205 | 2,210 | 160,400 | 2,210 |
| 2008-04-30 | 2,295 | 2,345 | 2,255 | 2,325 | 187,300 | 2,325 |
| 2008-04-28 | 2,245 | 2,310 | 2,245 | 2,300 | 165,300 | 2,300 |
| 2008-04-25 | 2,240 | 2,295 | 2,230 | 2,250 | 142,000 | 2,250 |
| 2008-04-24 | 2,220 | 2,265 | 2,215 | 2,230 | 137,700 | 2,230 |
| 2008-04-23 | 2,215 | 2,245 | 2,210 | 2,220 | 96,200 | 2,220 |
| 2008-04-22 | 2,220 | 2,280 | 2,220 | 2,255 | 107,900 | 2,255 |
| 2008-04-21 | 2,280 | 2,285 | 2,200 | 2,210 | 165,800 | 2,210 |
| 2008-04-18 | 2,245 | 2,275 | 2,230 | 2,275 | 149,500 | 2,275 |
| 2008-04-17 | 2,180 | 2,220 | 2,155 | 2,220 | 131,600 | 2,220 |
| 2008-04-16 | 2,145 | 2,190 | 2,085 | 2,105 | 195,200 | 2,105 |
| 2008-04-15 | 2,090 | 2,135 | 2,075 | 2,105 | 147,600 | 2,105 |
| 2008-04-14 | 2,050 | 2,100 | 2,040 | 2,060 | 121,900 | 2,060 |
| 2008-04-11 | 2,070 | 2,080 | 2,035 | 2,065 | 169,000 | 2,065 |
| 2008-04-10 | 2,035 | 2,050 | 2,015 | 2,045 | 239,900 | 2,045 |
| 2008-04-09 | 2,000 | 2,055 | 1,980 | 2,025 | 372,500 | 2,025 |
| 2008-04-08 | 2,030 | 2,045 | 1,941 | 1,943 | 232,600 | 1,943 |
| 2008-04-07 | 1,991 | 2,050 | 1,980 | 2,025 | 228,100 | 2,025 |
| 2008-04-04 | 2,090 | 2,090 | 2,000 | 2,015 | 108,400 | 2,015 |
| 2008-04-03 | 2,075 | 2,115 | 2,070 | 2,100 | 110,100 | 2,100 |
| 2008-04-02 | 2,070 | 2,115 | 2,065 | 2,100 | 107,300 | 2,100 |
| 2008-04-01 | 2,050 | 2,080 | 2,020 | 2,030 | 164,200 | 2,030 |
| 2008-03-31 | 2,000 | 2,035 | 1,990 | 2,035 | 186,000 | 2,035 |
| 2008-03-28 | 1,971 | 2,030 | 1,952 | 2,015 | 153,500 | 2,015 |
| 2008-03-27 | 2,000 | 2,000 | 1,920 | 1,945 | 101,300 | 1,945 |
| 2008-03-26 | 1,921 | 1,992 | 1,916 | 1,992 | 149,700 | 1,992 |
| 2008-03-25 | 1,878 | 1,980 | 1,878 | 1,956 | 170,300 | 1,956 |
| 2008-03-24 | 1,884 | 1,907 | 1,863 | 1,877 | 91,900 | 1,877 |
| 2008-03-21 | 1,792 | 1,875 | 1,790 | 1,858 | 156,300 | 1,858 |
| 2008-03-19 | 1,848 | 1,848 | 1,792 | 1,817 | 121,200 | 1,817 |
| 2008-03-18 | 1,681 | 1,770 | 1,681 | 1,758 | 156,200 | 1,758 |
| 2008-03-17 | 1,750 | 1,755 | 1,656 | 1,704 | 225,200 | 1,704 |
| 2008-03-14 | 1,890 | 1,890 | 1,788 | 1,803 | 163,300 | 1,803 |
| 2008-03-13 | 1,812 | 1,896 | 1,812 | 1,860 | 207,400 | 1,860 |
| 2008-03-12 | 1,925 | 1,925 | 1,788 | 1,811 | 232,100 | 1,811 |
| 2008-03-11 | 1,769 | 1,845 | 1,723 | 1,824 | 275,300 | 1,824 |
| 2008-03-10 | 1,942 | 1,942 | 1,772 | 1,779 | 310,900 | 1,779 |
| 2008-03-07 | 1,871 | 1,940 | 1,851 | 1,931 | 441,700 | 1,931 |
| 2008-03-06 | 1,807 | 1,981 | 1,807 | 1,931 | 433,000 | 1,931 |
| 2008-03-05 | 1,820 | 1,838 | 1,785 | 1,802 | 141,200 | 1,802 |
| 2008-03-04 | 1,848 | 1,863 | 1,785 | 1,830 | 177,400 | 1,830 |
| 2008-03-03 | 1,935 | 1,935 | 1,842 | 1,862 | 273,000 | 1,862 |
| 2008-02-29 | 1,930 | 2,030 | 1,916 | 2,005 | 409,000 | 2,005 |
| 2008-02-28 | 1,980 | 1,980 | 1,900 | 1,947 | 299,000 | 1,947 |
| 2008-02-27 | 1,942 | 2,020 | 1,937 | 2,005 | 332,900 | 2,005 |
| 2008-02-26 | 1,884 | 1,924 | 1,871 | 1,883 | 225,500 | 1,883 |
| 2008-02-25 | 1,773 | 1,880 | 1,763 | 1,849 | 272,000 | 1,849 |
| 2008-02-22 | 1,755 | 1,792 | 1,744 | 1,772 | 191,900 | 1,772 |
| 2008-02-21 | 1,745 | 1,785 | 1,716 | 1,779 | 220,500 | 1,779 |
| 2008-02-20 | 1,796 | 1,796 | 1,710 | 1,722 | 239,000 | 1,722 |
| 2008-02-19 | 1,777 | 1,817 | 1,761 | 1,786 | 162,400 | 1,786 |
| 2008-02-18 | 1,788 | 1,829 | 1,760 | 1,770 | 174,000 | 1,770 |
| 2008-02-15 | 1,750 | 1,812 | 1,746 | 1,797 | 207,900 | 1,797 |
| 2008-02-14 | 1,674 | 1,798 | 1,671 | 1,788 | 375,800 | 1,788 |
| 2008-02-13 | 1,685 | 1,696 | 1,647 | 1,655 | 215,400 | 1,655 |
| 2008-02-12 | 1,640 | 1,674 | 1,626 | 1,628 | 212,800 | 1,628 |
| 2008-02-08 | 1,636 | 1,690 | 1,636 | 1,653 | 228,500 | 1,653 |
| 2008-02-07 | 1,683 | 1,703 | 1,618 | 1,656 | 259,500 | 1,656 |
| 2008-02-06 | 1,670 | 1,700 | 1,650 | 1,653 | 236,900 | 1,653 |
| 2008-02-05 | 1,744 | 1,746 | 1,696 | 1,725 | 222,900 | 1,725 |
| 2008-02-04 | 1,680 | 1,765 | 1,680 | 1,759 | 430,000 | 1,759 |
| 2008-02-01 | 1,661 | 1,680 | 1,630 | 1,646 | 357,900 | 1,646 |
| 2008-01-31 | 1,672 | 1,796 | 1,636 | 1,664 | 778,700 | 1,664 |
| 2008-01-30 | 1,763 | 1,763 | 1,629 | 1,671 | 890,600 | 1,671 |
| 2008-01-29 | 1,858 | 1,888 | 1,785 | 1,825 | 278,000 | 1,825 |
| 2008-01-28 | 1,880 | 1,918 | 1,831 | 1,845 | 411,400 | 1,845 |
| 2008-01-25 | 1,789 | 1,870 | 1,758 | 1,846 | 265,300 | 1,846 |
| 2008-01-24 | 1,728 | 1,777 | 1,704 | 1,729 | 300,200 | 1,729 |
| 2008-01-23 | 1,791 | 1,804 | 1,677 | 1,698 | 356,800 | 1,698 |
| 2008-01-22 | 1,711 | 1,755 | 1,655 | 1,671 | 226,500 | 1,671 |
| 2008-01-21 | 1,757 | 1,810 | 1,744 | 1,754 | 252,500 | 1,754 |
| 2008-01-18 | 1,702 | 1,858 | 1,671 | 1,815 | 298,000 | 1,815 |
| 2008-01-17 | 1,637 | 1,813 | 1,610 | 1,762 | 718,200 | 1,762 |
| 2008-01-16 | 1,600 | 1,700 | 1,587 | 1,642 | 524,000 | 1,642 |
| 2008-01-15 | 1,920 | 1,961 | 1,762 | 1,780 | 491,200 | 1,780 |
| 2008-01-11 | 2,025 | 2,060 | 1,870 | 1,891 | 733,800 | 1,891 |
| 2008-01-10 | 1,860 | 1,912 | 1,825 | 1,842 | 190,200 | 1,842 |
| 2008-01-09 | 1,769 | 1,867 | 1,769 | 1,856 | 314,400 | 1,856 |
| 2008-01-08 | 1,846 | 1,855 | 1,800 | 1,826 | 247,700 | 1,826 |
| 2008-01-07 | 1,930 | 1,941 | 1,841 | 1,876 | 204,900 | 1,876 |
| 2008-01-04 | 1,972 | 1,985 | 1,924 | 1,931 | 126,700 | 1,931 |
分割・併合履歴 ： [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株
