8185 (株)チヨダ 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 | 1,675 | 1,697 | 1,649 | 1,675 | 42,800 | 1,675 |
| 2008-12-29 | 1,632 | 1,683 | 1,626 | 1,675 | 57,400 | 1,675 |
| 2008-12-26 | 1,590 | 1,616 | 1,587 | 1,616 | 32,800 | 1,616 |
| 2008-12-25 | 1,549 | 1,590 | 1,527 | 1,586 | 88,700 | 1,586 |
| 2008-12-24 | 1,495 | 1,572 | 1,478 | 1,561 | 93,300 | 1,561 |
| 2008-12-22 | 1,468 | 1,495 | 1,463 | 1,475 | 68,300 | 1,475 |
| 2008-12-19 | 1,460 | 1,486 | 1,456 | 1,467 | 67,200 | 1,467 |
| 2008-12-18 | 1,475 | 1,511 | 1,453 | 1,462 | 76,500 | 1,462 |
| 2008-12-17 | 1,482 | 1,515 | 1,441 | 1,475 | 96,800 | 1,475 |
| 2008-12-16 | 1,505 | 1,540 | 1,452 | 1,486 | 63,400 | 1,486 |
| 2008-12-15 | 1,550 | 1,586 | 1,502 | 1,506 | 100,400 | 1,506 |
| 2008-12-12 | 1,470 | 1,537 | 1,451 | 1,486 | 153,600 | 1,486 |
| 2008-12-11 | 1,429 | 1,498 | 1,429 | 1,493 | 48,600 | 1,493 |
| 2008-12-10 | 1,445 | 1,472 | 1,421 | 1,449 | 60,500 | 1,449 |
| 2008-12-09 | 1,469 | 1,499 | 1,427 | 1,470 | 73,800 | 1,470 |
| 2008-12-08 | 1,405 | 1,524 | 1,405 | 1,476 | 134,600 | 1,476 |
| 2008-12-05 | 1,389 | 1,416 | 1,364 | 1,406 | 156,200 | 1,406 |
| 2008-12-04 | 1,367 | 1,396 | 1,361 | 1,390 | 174,700 | 1,390 |
| 2008-12-03 | 1,306 | 1,382 | 1,306 | 1,354 | 92,500 | 1,354 |
| 2008-12-02 | 1,260 | 1,354 | 1,260 | 1,309 | 81,900 | 1,309 |
| 2008-12-01 | 1,411 | 1,411 | 1,347 | 1,371 | 47,300 | 1,371 |
| 2008-11-28 | 1,405 | 1,439 | 1,361 | 1,392 | 65,300 | 1,392 |
| 2008-11-27 | 1,412 | 1,443 | 1,397 | 1,405 | 95,500 | 1,405 |
| 2008-11-26 | 1,447 | 1,472 | 1,426 | 1,431 | 106,200 | 1,431 |
| 2008-11-25 | 1,466 | 1,466 | 1,399 | 1,427 | 152,400 | 1,427 |
| 2008-11-21 | 1,325 | 1,388 | 1,296 | 1,364 | 172,200 | 1,364 |
| 2008-11-20 | 1,307 | 1,338 | 1,287 | 1,315 | 75,400 | 1,315 |
| 2008-11-19 | 1,280 | 1,295 | 1,250 | 1,292 | 69,600 | 1,292 |
| 2008-11-18 | 1,271 | 1,281 | 1,246 | 1,254 | 100,000 | 1,254 |
| 2008-11-17 | 1,284 | 1,314 | 1,250 | 1,270 | 164,900 | 1,270 |
| 2008-11-14 | 1,336 | 1,343 | 1,298 | 1,304 | 115,000 | 1,304 |
| 2008-11-13 | 1,230 | 1,291 | 1,230 | 1,272 | 70,200 | 1,272 |
| 2008-11-12 | 1,255 | 1,325 | 1,242 | 1,255 | 83,200 | 1,255 |
| 2008-11-11 | 1,312 | 1,344 | 1,264 | 1,296 | 76,700 | 1,296 |
| 2008-11-10 | 1,355 | 1,375 | 1,341 | 1,350 | 93,800 | 1,350 |
| 2008-11-07 | 1,310 | 1,368 | 1,255 | 1,295 | 145,100 | 1,295 |
| 2008-11-06 | 1,353 | 1,368 | 1,282 | 1,330 | 122,900 | 1,330 |
| 2008-11-05 | 1,331 | 1,410 | 1,299 | 1,410 | 222,300 | 1,410 |
| 2008-11-04 | 1,279 | 1,351 | 1,275 | 1,351 | 98,600 | 1,351 |
| 2008-10-31 | 1,311 | 1,344 | 1,235 | 1,284 | 228,900 | 1,284 |
| 2008-10-30 | 1,406 | 1,406 | 1,315 | 1,356 | 172,900 | 1,356 |
| 2008-10-29 | 1,419 | 1,435 | 1,335 | 1,426 | 100,600 | 1,426 |
| 2008-10-28 | 1,244 | 1,319 | 1,204 | 1,319 | 90,600 | 1,319 |
| 2008-10-27 | 1,248 | 1,275 | 1,206 | 1,220 | 136,000 | 1,220 |
| 2008-10-24 | 1,317 | 1,321 | 1,233 | 1,248 | 112,600 | 1,248 |
| 2008-10-23 | 1,330 | 1,344 | 1,232 | 1,297 | 172,900 | 1,297 |
| 2008-10-22 | 1,394 | 1,424 | 1,365 | 1,365 | 190,600 | 1,365 |
| 2008-10-21 | 1,495 | 1,496 | 1,408 | 1,441 | 247,900 | 1,441 |
| 2008-10-20 | 1,549 | 1,549 | 1,449 | 1,545 | 116,500 | 1,545 |
| 2008-10-17 | 1,463 | 1,555 | 1,463 | 1,527 | 139,100 | 1,527 |
| 2008-10-16 | 1,359 | 1,506 | 1,356 | 1,463 | 99,400 | 1,463 |
| 2008-10-15 | 1,460 | 1,525 | 1,437 | 1,509 | 111,600 | 1,509 |
| 2008-10-14 | 1,571 | 1,583 | 1,455 | 1,521 | 185,200 | 1,521 |
| 2008-10-10 | 1,370 | 1,470 | 1,294 | 1,451 | 227,600 | 1,451 |
| 2008-10-09 | 1,462 | 1,529 | 1,446 | 1,520 | 136,400 | 1,520 |
| 2008-10-08 | 1,473 | 1,474 | 1,374 | 1,422 | 258,600 | 1,422 |
| 2008-10-07 | 1,529 | 1,604 | 1,500 | 1,566 | 147,200 | 1,566 |
| 2008-10-06 | 1,492 | 1,585 | 1,443 | 1,541 | 170,200 | 1,541 |
| 2008-10-03 | 1,461 | 1,494 | 1,410 | 1,491 | 70,400 | 1,491 |
| 2008-10-02 | 1,449 | 1,484 | 1,429 | 1,456 | 86,300 | 1,456 |
| 2008-10-01 | 1,456 | 1,456 | 1,381 | 1,419 | 65,300 | 1,419 |
| 2008-09-30 | 1,390 | 1,424 | 1,363 | 1,424 | 54,300 | 1,424 |
| 2008-09-29 | 1,420 | 1,452 | 1,411 | 1,422 | 61,800 | 1,422 |
| 2008-09-26 | 1,461 | 1,461 | 1,397 | 1,420 | 143,700 | 1,420 |
| 2008-09-25 | 1,501 | 1,501 | 1,439 | 1,445 | 83,400 | 1,445 |
| 2008-09-24 | 1,450 | 1,517 | 1,441 | 1,500 | 69,200 | 1,500 |
| 2008-09-22 | 1,594 | 1,594 | 1,488 | 1,490 | 66,100 | 1,490 |
| 2008-09-19 | 1,494 | 1,589 | 1,471 | 1,534 | 156,700 | 1,534 |
| 2008-09-18 | 1,500 | 1,608 | 1,454 | 1,584 | 149,300 | 1,584 |
| 2008-09-17 | 1,601 | 1,601 | 1,513 | 1,564 | 168,300 | 1,564 |
| 2008-09-16 | 1,463 | 1,476 | 1,402 | 1,471 | 81,100 | 1,471 |
| 2008-09-12 | 1,504 | 1,504 | 1,476 | 1,495 | 116,700 | 1,495 |
| 2008-09-11 | 1,466 | 1,498 | 1,453 | 1,464 | 106,100 | 1,464 |
| 2008-09-10 | 1,401 | 1,485 | 1,390 | 1,451 | 96,300 | 1,451 |
| 2008-09-09 | 1,465 | 1,465 | 1,400 | 1,414 | 63,700 | 1,414 |
| 2008-09-08 | 1,384 | 1,462 | 1,384 | 1,445 | 91,900 | 1,445 |
| 2008-09-05 | 1,392 | 1,429 | 1,353 | 1,404 | 243,200 | 1,404 |
| 2008-09-04 | 1,461 | 1,491 | 1,440 | 1,452 | 153,500 | 1,452 |
| 2008-09-03 | 1,461 | 1,467 | 1,435 | 1,450 | 101,400 | 1,450 |
| 2008-09-02 | 1,461 | 1,486 | 1,436 | 1,446 | 158,400 | 1,446 |
| 2008-09-01 | 1,523 | 1,535 | 1,438 | 1,463 | 194,700 | 1,463 |
| 2008-08-29 | 1,572 | 1,619 | 1,560 | 1,604 | 91,100 | 1,604 |
| 2008-08-28 | 1,533 | 1,543 | 1,501 | 1,533 | 74,600 | 1,533 |
| 2008-08-27 | 1,511 | 1,520 | 1,493 | 1,503 | 72,500 | 1,503 |
| 2008-08-26 | 1,522 | 1,540 | 1,500 | 1,540 | 62,200 | 1,540 |
| 2008-08-25 | 1,598 | 1,598 | 1,553 | 1,570 | 79,600 | 1,570 |
| 2008-08-22 | 1,550 | 1,569 | 1,533 | 1,558 | 51,100 | 1,558 |
| 2008-08-21 | 1,629 | 1,629 | 1,546 | 1,549 | 182,200 | 1,549 |
| 2008-08-20 | 1,599 | 1,630 | 1,552 | 1,610 | 95,500 | 1,610 |
| 2008-08-19 | 1,595 | 1,634 | 1,589 | 1,593 | 107,200 | 1,593 |
| 2008-08-18 | 1,601 | 1,691 | 1,599 | 1,655 | 97,600 | 1,655 |
| 2008-08-15 | 1,601 | 1,646 | 1,587 | 1,630 | 168,500 | 1,630 |
| 2008-08-14 | 1,589 | 1,624 | 1,577 | 1,587 | 112,200 | 1,587 |
| 2008-08-13 | 1,700 | 1,700 | 1,617 | 1,635 | 181,600 | 1,635 |
| 2008-08-12 | 1,711 | 1,743 | 1,666 | 1,699 | 151,900 | 1,699 |
| 2008-08-11 | 1,733 | 1,768 | 1,687 | 1,747 | 91,600 | 1,747 |
| 2008-08-08 | 1,681 | 1,760 | 1,657 | 1,742 | 105,600 | 1,742 |
| 2008-08-07 | 1,784 | 1,784 | 1,667 | 1,682 | 115,200 | 1,682 |
| 2008-08-06 | 1,657 | 1,760 | 1,646 | 1,754 | 145,400 | 1,754 |
| 2008-08-05 | 1,625 | 1,663 | 1,625 | 1,646 | 139,600 | 1,646 |
| 2008-08-04 | 1,636 | 1,710 | 1,631 | 1,685 | 106,500 | 1,685 |
| 2008-08-01 | 1,698 | 1,698 | 1,651 | 1,675 | 78,800 | 1,675 |
| 2008-07-31 | 1,684 | 1,728 | 1,650 | 1,728 | 125,000 | 1,728 |
| 2008-07-30 | 1,643 | 1,710 | 1,635 | 1,707 | 116,700 | 1,707 |
| 2008-07-29 | 1,621 | 1,668 | 1,591 | 1,660 | 118,800 | 1,660 |
| 2008-07-28 | 1,679 | 1,680 | 1,641 | 1,651 | 79,300 | 1,651 |
| 2008-07-25 | 1,659 | 1,670 | 1,610 | 1,655 | 190,800 | 1,655 |
| 2008-07-24 | 1,615 | 1,690 | 1,572 | 1,690 | 299,600 | 1,690 |
| 2008-07-23 | 1,503 | 1,553 | 1,480 | 1,525 | 209,300 | 1,525 |
| 2008-07-22 | 1,470 | 1,494 | 1,438 | 1,483 | 189,000 | 1,483 |
| 2008-07-18 | 1,496 | 1,496 | 1,450 | 1,450 | 200,200 | 1,450 |
| 2008-07-17 | 1,471 | 1,497 | 1,461 | 1,490 | 244,300 | 1,490 |
| 2008-07-16 | 1,511 | 1,542 | 1,476 | 1,501 | 225,000 | 1,501 |
| 2008-07-15 | 1,579 | 1,579 | 1,528 | 1,530 | 126,000 | 1,530 |
| 2008-07-14 | 1,551 | 1,562 | 1,508 | 1,554 | 201,400 | 1,554 |
| 2008-07-11 | 1,615 | 1,615 | 1,500 | 1,557 | 302,200 | 1,557 |
| 2008-07-10 | 1,628 | 1,650 | 1,590 | 1,615 | 287,700 | 1,615 |
| 2008-07-09 | 1,614 | 1,651 | 1,612 | 1,627 | 94,900 | 1,627 |
| 2008-07-08 | 1,604 | 1,620 | 1,580 | 1,585 | 62,700 | 1,585 |
| 2008-07-07 | 1,600 | 1,639 | 1,586 | 1,634 | 88,900 | 1,634 |
| 2008-07-04 | 1,584 | 1,645 | 1,584 | 1,611 | 113,300 | 1,611 |
| 2008-07-03 | 1,582 | 1,606 | 1,569 | 1,599 | 230,600 | 1,599 |
| 2008-07-02 | 1,565 | 1,610 | 1,551 | 1,559 | 124,900 | 1,559 |
| 2008-07-01 | 1,557 | 1,585 | 1,556 | 1,573 | 151,900 | 1,573 |
| 2008-06-30 | 1,607 | 1,607 | 1,553 | 1,557 | 114,000 | 1,557 |
| 2008-06-27 | 1,559 | 1,592 | 1,550 | 1,577 | 107,000 | 1,577 |
| 2008-06-26 | 1,584 | 1,615 | 1,564 | 1,588 | 97,700 | 1,588 |
| 2008-06-25 | 1,629 | 1,629 | 1,535 | 1,593 | 157,800 | 1,593 |
| 2008-06-24 | 1,595 | 1,624 | 1,595 | 1,605 | 36,800 | 1,605 |
| 2008-06-23 | 1,608 | 1,625 | 1,591 | 1,610 | 62,700 | 1,610 |
| 2008-06-20 | 1,645 | 1,660 | 1,616 | 1,624 | 119,800 | 1,624 |
| 2008-06-19 | 1,650 | 1,672 | 1,622 | 1,623 | 98,100 | 1,623 |
| 2008-06-18 | 1,660 | 1,687 | 1,660 | 1,672 | 60,300 | 1,672 |
| 2008-06-17 | 1,700 | 1,708 | 1,688 | 1,690 | 73,500 | 1,690 |
| 2008-06-16 | 1,738 | 1,738 | 1,687 | 1,708 | 86,500 | 1,708 |
| 2008-06-13 | 1,720 | 1,755 | 1,695 | 1,708 | 80,600 | 1,708 |
| 2008-06-12 | 1,747 | 1,758 | 1,721 | 1,732 | 127,700 | 1,732 |
| 2008-06-11 | 1,759 | 1,781 | 1,729 | 1,746 | 97,700 | 1,746 |
| 2008-06-10 | 1,801 | 1,810 | 1,754 | 1,759 | 94,200 | 1,759 |
| 2008-06-09 | 1,774 | 1,855 | 1,774 | 1,794 | 78,000 | 1,794 |
| 2008-06-06 | 1,885 | 1,885 | 1,821 | 1,825 | 95,400 | 1,825 |
| 2008-06-05 | 1,836 | 1,869 | 1,821 | 1,866 | 90,000 | 1,866 |
| 2008-06-04 | 1,844 | 1,888 | 1,815 | 1,846 | 153,100 | 1,846 |
| 2008-06-03 | 1,774 | 1,818 | 1,770 | 1,784 | 131,200 | 1,784 |
| 2008-06-02 | 1,780 | 1,811 | 1,765 | 1,804 | 107,600 | 1,804 |
| 2008-05-30 | 1,798 | 1,828 | 1,782 | 1,818 | 89,100 | 1,818 |
| 2008-05-29 | 1,731 | 1,788 | 1,722 | 1,780 | 111,000 | 1,780 |
| 2008-05-28 | 1,766 | 1,773 | 1,726 | 1,751 | 105,600 | 1,751 |
| 2008-05-27 | 1,763 | 1,819 | 1,759 | 1,765 | 74,200 | 1,765 |
| 2008-05-26 | 1,789 | 1,812 | 1,758 | 1,762 | 136,000 | 1,762 |
| 2008-05-23 | 1,850 | 1,868 | 1,823 | 1,844 | 108,400 | 1,844 |
| 2008-05-22 | 1,816 | 1,859 | 1,778 | 1,829 | 112,700 | 1,829 |
| 2008-05-21 | 1,848 | 1,887 | 1,794 | 1,807 | 134,300 | 1,807 |
| 2008-05-20 | 1,851 | 1,860 | 1,822 | 1,836 | 150,100 | 1,836 |
| 2008-05-19 | 1,911 | 1,914 | 1,857 | 1,864 | 115,000 | 1,864 |
| 2008-05-16 | 1,940 | 1,950 | 1,883 | 1,894 | 218,700 | 1,894 |
| 2008-05-15 | 1,949 | 1,983 | 1,924 | 1,956 | 240,400 | 1,956 |
| 2008-05-14 | 1,860 | 1,866 | 1,837 | 1,862 | 294,400 | 1,862 |
| 2008-05-13 | 1,850 | 1,872 | 1,840 | 1,855 | 239,100 | 1,855 |
| 2008-05-12 | 1,788 | 1,827 | 1,788 | 1,814 | 410,300 | 1,814 |
| 2008-05-09 | 1,802 | 1,802 | 1,685 | 1,728 | 498,100 | 1,728 |
| 2008-05-08 | 1,860 | 1,860 | 1,806 | 1,813 | 300,700 | 1,813 |
| 2008-05-07 | 1,858 | 1,883 | 1,837 | 1,856 | 234,400 | 1,856 |
| 2008-05-02 | 1,860 | 1,870 | 1,840 | 1,858 | 147,100 | 1,858 |
| 2008-05-01 | 1,833 | 1,852 | 1,807 | 1,816 | 114,300 | 1,816 |
| 2008-04-30 | 1,888 | 1,888 | 1,800 | 1,859 | 186,500 | 1,859 |
| 2008-04-28 | 1,888 | 1,912 | 1,866 | 1,891 | 252,800 | 1,891 |
| 2008-04-25 | 1,771 | 1,850 | 1,770 | 1,830 | 374,600 | 1,830 |
| 2008-04-24 | 1,685 | 1,783 | 1,675 | 1,741 | 212,600 | 1,741 |
| 2008-04-23 | 1,669 | 1,679 | 1,642 | 1,663 | 59,500 | 1,663 |
| 2008-04-22 | 1,653 | 1,680 | 1,635 | 1,639 | 96,700 | 1,639 |
| 2008-04-21 | 1,681 | 1,683 | 1,645 | 1,652 | 107,600 | 1,652 |
| 2008-04-18 | 1,648 | 1,659 | 1,603 | 1,651 | 86,900 | 1,651 |
| 2008-04-17 | 1,650 | 1,661 | 1,612 | 1,630 | 118,800 | 1,630 |
| 2008-04-16 | 1,590 | 1,659 | 1,582 | 1,643 | 314,600 | 1,643 |
| 2008-04-15 | 1,608 | 1,615 | 1,581 | 1,599 | 305,900 | 1,599 |
| 2008-04-14 | 1,424 | 1,644 | 1,399 | 1,638 | 536,200 | 1,638 |
| 2008-04-11 | 1,483 | 1,505 | 1,425 | 1,444 | 220,400 | 1,444 |
| 2008-04-10 | 1,546 | 1,550 | 1,489 | 1,501 | 141,500 | 1,501 |
| 2008-04-09 | 1,569 | 1,577 | 1,477 | 1,523 | 119,800 | 1,523 |
| 2008-04-08 | 1,561 | 1,622 | 1,541 | 1,552 | 144,300 | 1,552 |
| 2008-04-07 | 1,571 | 1,571 | 1,514 | 1,545 | 330,100 | 1,545 |
| 2008-04-04 | 1,665 | 1,669 | 1,590 | 1,600 | 250,200 | 1,600 |
| 2008-04-03 | 1,711 | 1,748 | 1,643 | 1,664 | 216,700 | 1,664 |
| 2008-04-02 | 1,760 | 1,778 | 1,725 | 1,750 | 104,700 | 1,750 |
| 2008-04-01 | 1,645 | 1,714 | 1,625 | 1,670 | 82,400 | 1,670 |
| 2008-03-31 | 1,665 | 1,682 | 1,622 | 1,644 | 65,400 | 1,644 |
| 2008-03-28 | 1,687 | 1,719 | 1,620 | 1,681 | 87,100 | 1,681 |
| 2008-03-27 | 1,606 | 1,722 | 1,604 | 1,687 | 126,700 | 1,687 |
| 2008-03-26 | 1,571 | 1,601 | 1,567 | 1,588 | 67,400 | 1,588 |
| 2008-03-25 | 1,569 | 1,604 | 1,529 | 1,601 | 121,200 | 1,601 |
| 2008-03-24 | 1,523 | 1,531 | 1,497 | 1,516 | 84,900 | 1,516 |
| 2008-03-21 | 1,402 | 1,518 | 1,402 | 1,503 | 185,300 | 1,503 |
| 2008-03-19 | 1,364 | 1,397 | 1,335 | 1,391 | 107,200 | 1,391 |
| 2008-03-18 | 1,290 | 1,348 | 1,290 | 1,342 | 115,900 | 1,342 |
| 2008-03-17 | 1,334 | 1,342 | 1,278 | 1,308 | 87,600 | 1,308 |
| 2008-03-14 | 1,365 | 1,392 | 1,329 | 1,333 | 166,600 | 1,333 |
| 2008-03-13 | 1,373 | 1,401 | 1,357 | 1,371 | 143,200 | 1,371 |
| 2008-03-12 | 1,423 | 1,430 | 1,375 | 1,398 | 143,900 | 1,398 |
| 2008-03-11 | 1,353 | 1,405 | 1,312 | 1,383 | 115,100 | 1,383 |
| 2008-03-10 | 1,408 | 1,412 | 1,366 | 1,372 | 160,600 | 1,372 |
| 2008-03-07 | 1,427 | 1,427 | 1,365 | 1,404 | 315,200 | 1,404 |
| 2008-03-06 | 1,438 | 1,480 | 1,436 | 1,467 | 134,000 | 1,467 |
| 2008-03-05 | 1,470 | 1,470 | 1,432 | 1,436 | 119,500 | 1,436 |
| 2008-03-04 | 1,480 | 1,530 | 1,447 | 1,455 | 178,500 | 1,455 |
| 2008-03-03 | 1,530 | 1,530 | 1,472 | 1,474 | 126,900 | 1,474 |
| 2008-02-29 | 1,560 | 1,561 | 1,508 | 1,536 | 263,500 | 1,536 |
| 2008-02-28 | 1,609 | 1,613 | 1,572 | 1,600 | 88,600 | 1,600 |
| 2008-02-27 | 1,578 | 1,629 | 1,577 | 1,615 | 112,200 | 1,615 |
| 2008-02-26 | 1,588 | 1,588 | 1,538 | 1,551 | 150,100 | 1,551 |
| 2008-02-25 | 1,601 | 1,611 | 1,578 | 1,607 | 116,300 | 1,607 |
| 2008-02-22 | 1,536 | 1,606 | 1,512 | 1,600 | 190,300 | 1,600 |
| 2008-02-21 | 1,533 | 1,571 | 1,523 | 1,566 | 214,800 | 1,566 |
| 2008-02-20 | 1,554 | 1,599 | 1,503 | 1,508 | 187,400 | 1,508 |
| 2008-02-19 | 1,507 | 1,549 | 1,503 | 1,536 | 139,000 | 1,536 |
| 2008-02-18 | 1,529 | 1,549 | 1,483 | 1,503 | 156,100 | 1,503 |
| 2008-02-15 | 1,544 | 1,544 | 1,475 | 1,528 | 231,900 | 1,528 |
| 2008-02-14 | 1,466 | 1,544 | 1,456 | 1,514 | 317,100 | 1,514 |
| 2008-02-13 | 1,446 | 1,488 | 1,426 | 1,431 | 277,400 | 1,431 |
| 2008-02-12 | 1,415 | 1,455 | 1,391 | 1,418 | 233,300 | 1,418 |
| 2008-02-08 | 1,412 | 1,460 | 1,412 | 1,417 | 132,400 | 1,417 |
| 2008-02-07 | 1,400 | 1,422 | 1,372 | 1,412 | 181,500 | 1,412 |
| 2008-02-06 | 1,468 | 1,470 | 1,416 | 1,420 | 275,500 | 1,420 |
| 2008-02-05 | 1,524 | 1,558 | 1,488 | 1,510 | 167,900 | 1,510 |
| 2008-02-04 | 1,548 | 1,561 | 1,512 | 1,524 | 137,300 | 1,524 |
| 2008-02-01 | 1,530 | 1,571 | 1,514 | 1,514 | 324,000 | 1,514 |
| 2008-01-31 | 1,490 | 1,580 | 1,478 | 1,542 | 369,400 | 1,542 |
| 2008-01-30 | 1,458 | 1,526 | 1,455 | 1,497 | 430,400 | 1,497 |
| 2008-01-29 | 1,439 | 1,467 | 1,411 | 1,457 | 269,100 | 1,457 |
| 2008-01-28 | 1,415 | 1,443 | 1,393 | 1,395 | 257,100 | 1,395 |
| 2008-01-25 | 1,436 | 1,480 | 1,413 | 1,444 | 223,700 | 1,444 |
| 2008-01-24 | 1,356 | 1,424 | 1,356 | 1,416 | 232,200 | 1,416 |
| 2008-01-23 | 1,401 | 1,445 | 1,365 | 1,376 | 220,700 | 1,376 |
| 2008-01-22 | 1,411 | 1,433 | 1,358 | 1,361 | 323,900 | 1,361 |
| 2008-01-21 | 1,510 | 1,550 | 1,462 | 1,470 | 244,600 | 1,470 |
| 2008-01-18 | 1,442 | 1,508 | 1,410 | 1,495 | 308,800 | 1,495 |
| 2008-01-17 | 1,459 | 1,470 | 1,401 | 1,462 | 372,100 | 1,462 |
| 2008-01-16 | 1,499 | 1,580 | 1,390 | 1,458 | 348,500 | 1,458 |
| 2008-01-15 | 1,655 | 1,669 | 1,510 | 1,522 | 447,800 | 1,522 |
| 2008-01-11 | 1,758 | 1,759 | 1,627 | 1,654 | 473,100 | 1,654 |
| 2008-01-10 | 1,809 | 1,829 | 1,757 | 1,758 | 412,900 | 1,758 |
| 2008-01-09 | 1,751 | 1,838 | 1,751 | 1,810 | 196,800 | 1,810 |
| 2008-01-08 | 1,765 | 1,821 | 1,749 | 1,772 | 289,200 | 1,772 |
| 2008-01-07 | 1,844 | 1,864 | 1,731 | 1,825 | 206,300 | 1,825 |
| 2008-01-04 | 1,866 | 1,909 | 1,845 | 1,852 | 75,500 | 1,852 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
