8218 (株)コメリ 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 | 2,140 | 2,170 | 2,130 | 2,170 | 37,700 | 2,170 |
| 2008-12-29 | 2,145 | 2,190 | 2,125 | 2,180 | 87,000 | 2,180 |
| 2008-12-26 | 2,190 | 2,190 | 2,145 | 2,180 | 45,700 | 2,180 |
| 2008-12-25 | 2,185 | 2,200 | 2,135 | 2,160 | 116,100 | 2,160 |
| 2008-12-24 | 2,195 | 2,250 | 2,185 | 2,215 | 108,800 | 2,215 |
| 2008-12-22 | 2,250 | 2,285 | 2,200 | 2,235 | 78,400 | 2,235 |
| 2008-12-19 | 2,270 | 2,310 | 2,255 | 2,270 | 117,600 | 2,270 |
| 2008-12-18 | 2,275 | 2,325 | 2,260 | 2,295 | 182,600 | 2,295 |
| 2008-12-17 | 2,295 | 2,295 | 2,175 | 2,235 | 96,800 | 2,235 |
| 2008-12-16 | 2,250 | 2,275 | 2,230 | 2,255 | 152,700 | 2,255 |
| 2008-12-15 | 2,260 | 2,275 | 2,210 | 2,215 | 169,600 | 2,215 |
| 2008-12-12 | 2,105 | 2,160 | 2,070 | 2,155 | 249,600 | 2,155 |
| 2008-12-11 | 2,180 | 2,195 | 2,140 | 2,185 | 196,100 | 2,185 |
| 2008-12-10 | 2,245 | 2,265 | 2,210 | 2,225 | 87,000 | 2,225 |
| 2008-12-09 | 2,290 | 2,290 | 2,215 | 2,235 | 70,400 | 2,235 |
| 2008-12-08 | 2,265 | 2,310 | 2,255 | 2,255 | 127,100 | 2,255 |
| 2008-12-05 | 2,215 | 2,225 | 2,140 | 2,185 | 195,600 | 2,185 |
| 2008-12-04 | 2,260 | 2,300 | 2,210 | 2,245 | 155,400 | 2,245 |
| 2008-12-03 | 2,200 | 2,240 | 2,160 | 2,240 | 186,700 | 2,240 |
| 2008-12-02 | 2,080 | 2,190 | 2,080 | 2,155 | 152,000 | 2,155 |
| 2008-12-01 | 2,360 | 2,365 | 2,245 | 2,285 | 145,700 | 2,285 |
| 2008-11-28 | 2,385 | 2,400 | 2,320 | 2,400 | 131,200 | 2,400 |
| 2008-11-27 | 2,380 | 2,435 | 2,360 | 2,380 | 89,600 | 2,380 |
| 2008-11-26 | 2,475 | 2,475 | 2,380 | 2,420 | 80,400 | 2,420 |
| 2008-11-25 | 2,490 | 2,490 | 2,370 | 2,440 | 122,300 | 2,440 |
| 2008-11-21 | 2,285 | 2,450 | 2,270 | 2,430 | 197,100 | 2,430 |
| 2008-11-20 | 2,390 | 2,400 | 2,340 | 2,365 | 183,700 | 2,365 |
| 2008-11-19 | 2,375 | 2,400 | 2,320 | 2,385 | 147,000 | 2,385 |
| 2008-11-18 | 2,255 | 2,385 | 2,255 | 2,360 | 140,200 | 2,360 |
| 2008-11-17 | 2,305 | 2,410 | 2,285 | 2,335 | 144,400 | 2,335 |
| 2008-11-14 | 2,570 | 2,570 | 2,360 | 2,380 | 134,000 | 2,380 |
| 2008-11-13 | 2,440 | 2,510 | 2,395 | 2,475 | 123,200 | 2,475 |
| 2008-11-12 | 2,485 | 2,505 | 2,420 | 2,465 | 85,100 | 2,465 |
| 2008-11-11 | 2,505 | 2,525 | 2,405 | 2,485 | 180,200 | 2,485 |
| 2008-11-10 | 2,450 | 2,510 | 2,420 | 2,470 | 108,800 | 2,470 |
| 2008-11-07 | 2,365 | 2,480 | 2,355 | 2,395 | 185,100 | 2,395 |
| 2008-11-06 | 2,460 | 2,480 | 2,420 | 2,450 | 207,000 | 2,450 |
| 2008-11-05 | 2,505 | 2,540 | 2,475 | 2,540 | 528,700 | 2,540 |
| 2008-11-04 | 2,270 | 2,365 | 2,255 | 2,345 | 336,000 | 2,345 |
| 2008-10-31 | 2,200 | 2,245 | 2,170 | 2,185 | 386,700 | 2,185 |
| 2008-10-30 | 2,210 | 2,240 | 2,110 | 2,155 | 476,300 | 2,155 |
| 2008-10-29 | 2,280 | 2,400 | 2,110 | 2,260 | 529,500 | 2,260 |
| 2008-10-28 | 2,210 | 2,295 | 2,075 | 2,200 | 589,800 | 2,200 |
| 2008-10-27 | 2,300 | 2,440 | 2,210 | 2,210 | 220,300 | 2,210 |
| 2008-10-24 | 2,415 | 2,490 | 2,325 | 2,325 | 255,300 | 2,325 |
| 2008-10-23 | 2,400 | 2,500 | 2,365 | 2,495 | 179,100 | 2,495 |
| 2008-10-22 | 2,690 | 2,690 | 2,570 | 2,580 | 153,000 | 2,580 |
| 2008-10-21 | 2,705 | 2,720 | 2,600 | 2,685 | 237,000 | 2,685 |
| 2008-10-20 | 2,725 | 2,745 | 2,655 | 2,695 | 170,300 | 2,695 |
| 2008-10-17 | 2,505 | 2,650 | 2,505 | 2,645 | 248,000 | 2,645 |
| 2008-10-16 | 2,405 | 2,595 | 2,340 | 2,545 | 411,000 | 2,545 |
| 2008-10-15 | 2,440 | 2,490 | 2,360 | 2,480 | 255,300 | 2,480 |
| 2008-10-14 | 2,445 | 2,525 | 2,340 | 2,440 | 248,300 | 2,440 |
| 2008-10-10 | 2,070 | 2,255 | 2,050 | 2,205 | 237,900 | 2,205 |
| 2008-10-09 | 2,485 | 2,585 | 2,330 | 2,355 | 308,100 | 2,355 |
| 2008-10-08 | 2,780 | 2,795 | 2,550 | 2,595 | 420,600 | 2,595 |
| 2008-10-07 | 3,080 | 3,200 | 2,995 | 3,030 | 205,700 | 3,030 |
| 2008-10-06 | 3,200 | 3,250 | 3,170 | 3,230 | 225,100 | 3,230 |
| 2008-10-03 | 3,060 | 3,220 | 3,000 | 3,180 | 256,300 | 3,180 |
| 2008-10-02 | 2,920 | 3,100 | 2,920 | 3,050 | 232,600 | 3,050 |
| 2008-10-01 | 2,995 | 2,995 | 2,900 | 2,930 | 105,300 | 2,930 |
| 2008-09-30 | 2,830 | 2,980 | 2,800 | 2,965 | 176,400 | 2,965 |
| 2008-09-29 | 2,855 | 2,965 | 2,855 | 2,945 | 164,000 | 2,945 |
| 2008-09-26 | 2,850 | 2,905 | 2,800 | 2,895 | 142,100 | 2,895 |
| 2008-09-25 | 2,900 | 2,930 | 2,835 | 2,870 | 321,500 | 2,870 |
| 2008-09-24 | 2,985 | 3,010 | 2,940 | 2,985 | 120,600 | 2,985 |
| 2008-09-22 | 3,160 | 3,180 | 2,960 | 2,985 | 284,800 | 2,985 |
| 2008-09-19 | 3,280 | 3,290 | 3,220 | 3,260 | 172,700 | 3,260 |
| 2008-09-18 | 3,050 | 3,190 | 3,050 | 3,180 | 235,800 | 3,180 |
| 2008-09-17 | 3,160 | 3,170 | 3,020 | 3,050 | 290,400 | 3,050 |
| 2008-09-16 | 2,920 | 3,090 | 2,895 | 3,070 | 209,000 | 3,070 |
| 2008-09-12 | 3,060 | 3,060 | 3,010 | 3,050 | 171,000 | 3,050 |
| 2008-09-11 | 2,910 | 2,970 | 2,885 | 2,945 | 122,600 | 2,945 |
| 2008-09-10 | 2,890 | 2,960 | 2,880 | 2,950 | 185,700 | 2,950 |
| 2008-09-09 | 3,010 | 3,010 | 2,900 | 2,920 | 143,100 | 2,920 |
| 2008-09-08 | 3,030 | 3,070 | 2,975 | 3,010 | 131,800 | 3,010 |
| 2008-09-05 | 2,960 | 2,990 | 2,920 | 2,930 | 228,700 | 2,930 |
| 2008-09-04 | 3,120 | 3,150 | 3,050 | 3,070 | 166,500 | 3,070 |
| 2008-09-03 | 3,000 | 3,130 | 2,965 | 3,120 | 219,900 | 3,120 |
| 2008-09-02 | 3,070 | 3,070 | 2,955 | 2,980 | 330,200 | 2,980 |
| 2008-09-01 | 3,150 | 3,150 | 3,070 | 3,080 | 159,100 | 3,080 |
| 2008-08-29 | 3,210 | 3,220 | 3,130 | 3,200 | 238,000 | 3,200 |
| 2008-08-28 | 3,210 | 3,260 | 3,190 | 3,230 | 143,600 | 3,230 |
| 2008-08-27 | 3,260 | 3,260 | 3,210 | 3,230 | 96,200 | 3,230 |
| 2008-08-26 | 3,170 | 3,250 | 3,110 | 3,240 | 167,700 | 3,240 |
| 2008-08-25 | 3,160 | 3,190 | 3,150 | 3,180 | 40,400 | 3,180 |
| 2008-08-22 | 3,120 | 3,130 | 3,070 | 3,110 | 126,100 | 3,110 |
| 2008-08-21 | 3,180 | 3,220 | 3,090 | 3,110 | 134,800 | 3,110 |
| 2008-08-20 | 3,130 | 3,230 | 3,130 | 3,220 | 110,800 | 3,220 |
| 2008-08-19 | 3,200 | 3,200 | 3,130 | 3,170 | 109,300 | 3,170 |
| 2008-08-18 | 3,150 | 3,250 | 3,150 | 3,200 | 207,100 | 3,200 |
| 2008-08-15 | 3,160 | 3,210 | 3,130 | 3,200 | 145,700 | 3,200 |
| 2008-08-14 | 3,210 | 3,250 | 3,170 | 3,170 | 86,500 | 3,170 |
| 2008-08-13 | 3,360 | 3,360 | 3,200 | 3,210 | 152,400 | 3,210 |
| 2008-08-12 | 3,290 | 3,390 | 3,270 | 3,340 | 380,800 | 3,340 |
| 2008-08-11 | 3,260 | 3,300 | 3,240 | 3,270 | 132,000 | 3,270 |
| 2008-08-08 | 3,230 | 3,290 | 3,170 | 3,250 | 143,500 | 3,250 |
| 2008-08-07 | 3,250 | 3,260 | 3,110 | 3,180 | 303,000 | 3,180 |
| 2008-08-06 | 3,250 | 3,320 | 3,220 | 3,300 | 442,200 | 3,300 |
| 2008-08-05 | 3,200 | 3,270 | 3,030 | 3,100 | 722,100 | 3,100 |
| 2008-08-04 | 3,290 | 3,320 | 3,200 | 3,250 | 516,600 | 3,250 |
| 2008-08-01 | 3,130 | 3,160 | 3,030 | 3,160 | 502,500 | 3,160 |
| 2008-07-31 | 3,210 | 3,270 | 3,050 | 3,090 | 881,100 | 3,090 |
| 2008-07-30 | 2,830 | 3,030 | 2,830 | 2,975 | 475,100 | 2,975 |
| 2008-07-29 | 2,835 | 2,860 | 2,760 | 2,790 | 232,600 | 2,790 |
| 2008-07-28 | 2,865 | 2,895 | 2,820 | 2,830 | 228,100 | 2,830 |
| 2008-07-25 | 2,905 | 2,925 | 2,850 | 2,860 | 172,500 | 2,860 |
| 2008-07-24 | 2,915 | 2,920 | 2,860 | 2,880 | 260,900 | 2,880 |
| 2008-07-23 | 2,930 | 2,955 | 2,875 | 2,875 | 244,300 | 2,875 |
| 2008-07-22 | 2,915 | 2,990 | 2,910 | 2,985 | 179,500 | 2,985 |
| 2008-07-18 | 2,910 | 2,915 | 2,830 | 2,850 | 109,500 | 2,850 |
| 2008-07-17 | 2,890 | 2,920 | 2,860 | 2,910 | 134,500 | 2,910 |
| 2008-07-16 | 2,790 | 2,880 | 2,790 | 2,875 | 177,000 | 2,875 |
| 2008-07-15 | 2,830 | 2,830 | 2,765 | 2,790 | 111,500 | 2,790 |
| 2008-07-14 | 2,800 | 2,840 | 2,785 | 2,800 | 107,300 | 2,800 |
| 2008-07-11 | 2,815 | 2,815 | 2,750 | 2,790 | 90,700 | 2,790 |
| 2008-07-10 | 2,735 | 2,835 | 2,720 | 2,785 | 259,900 | 2,785 |
| 2008-07-09 | 2,755 | 2,790 | 2,705 | 2,710 | 152,400 | 2,710 |
| 2008-07-08 | 2,820 | 2,820 | 2,745 | 2,745 | 157,600 | 2,745 |
| 2008-07-07 | 2,780 | 2,855 | 2,760 | 2,815 | 269,800 | 2,815 |
| 2008-07-04 | 2,730 | 2,770 | 2,680 | 2,755 | 176,900 | 2,755 |
| 2008-07-03 | 2,670 | 2,725 | 2,645 | 2,725 | 146,900 | 2,725 |
| 2008-07-02 | 2,700 | 2,710 | 2,630 | 2,665 | 226,000 | 2,665 |
| 2008-07-01 | 2,620 | 2,685 | 2,615 | 2,670 | 176,800 | 2,670 |
| 2008-06-30 | 2,535 | 2,620 | 2,500 | 2,615 | 227,600 | 2,615 |
| 2008-06-27 | 2,520 | 2,535 | 2,450 | 2,515 | 281,800 | 2,515 |
| 2008-06-26 | 2,620 | 2,620 | 2,570 | 2,595 | 237,600 | 2,595 |
| 2008-06-25 | 2,575 | 2,615 | 2,560 | 2,615 | 137,200 | 2,615 |
| 2008-06-24 | 2,615 | 2,625 | 2,595 | 2,600 | 160,700 | 2,600 |
| 2008-06-23 | 2,640 | 2,645 | 2,585 | 2,625 | 142,600 | 2,625 |
| 2008-06-20 | 2,655 | 2,660 | 2,625 | 2,640 | 66,300 | 2,640 |
| 2008-06-19 | 2,750 | 2,750 | 2,665 | 2,665 | 114,000 | 2,665 |
| 2008-06-18 | 2,780 | 2,780 | 2,745 | 2,755 | 82,700 | 2,755 |
| 2008-06-17 | 2,770 | 2,800 | 2,720 | 2,780 | 195,000 | 2,780 |
| 2008-06-16 | 2,800 | 2,815 | 2,750 | 2,790 | 79,800 | 2,790 |
| 2008-06-13 | 2,770 | 2,795 | 2,735 | 2,780 | 109,800 | 2,780 |
| 2008-06-12 | 2,735 | 2,785 | 2,720 | 2,780 | 107,900 | 2,780 |
| 2008-06-11 | 2,800 | 2,810 | 2,730 | 2,800 | 175,500 | 2,800 |
| 2008-06-10 | 2,890 | 2,890 | 2,805 | 2,820 | 93,800 | 2,820 |
| 2008-06-09 | 2,835 | 2,890 | 2,835 | 2,850 | 99,400 | 2,850 |
| 2008-06-06 | 2,985 | 2,985 | 2,915 | 2,915 | 112,000 | 2,915 |
| 2008-06-05 | 2,930 | 2,995 | 2,915 | 2,970 | 162,700 | 2,970 |
| 2008-06-04 | 2,890 | 2,960 | 2,885 | 2,925 | 221,400 | 2,925 |
| 2008-06-03 | 2,870 | 2,900 | 2,845 | 2,850 | 258,000 | 2,850 |
| 2008-06-02 | 2,870 | 2,885 | 2,820 | 2,865 | 251,000 | 2,865 |
| 2008-05-30 | 2,820 | 2,890 | 2,805 | 2,855 | 242,200 | 2,855 |
| 2008-05-29 | 2,700 | 2,780 | 2,690 | 2,780 | 411,500 | 2,780 |
| 2008-05-28 | 2,700 | 2,710 | 2,685 | 2,695 | 232,700 | 2,695 |
| 2008-05-27 | 2,730 | 2,730 | 2,665 | 2,690 | 382,100 | 2,690 |
| 2008-05-26 | 2,700 | 2,710 | 2,675 | 2,690 | 116,900 | 2,690 |
| 2008-05-23 | 2,700 | 2,715 | 2,690 | 2,690 | 228,500 | 2,690 |
| 2008-05-22 | 2,700 | 2,705 | 2,665 | 2,690 | 155,800 | 2,690 |
| 2008-05-21 | 2,840 | 2,840 | 2,695 | 2,715 | 316,200 | 2,715 |
| 2008-05-20 | 2,880 | 2,895 | 2,850 | 2,880 | 125,300 | 2,880 |
| 2008-05-19 | 2,845 | 2,885 | 2,825 | 2,875 | 169,900 | 2,875 |
| 2008-05-16 | 2,915 | 2,920 | 2,835 | 2,840 | 225,500 | 2,840 |
| 2008-05-15 | 2,780 | 2,880 | 2,720 | 2,870 | 289,100 | 2,870 |
| 2008-05-14 | 2,660 | 2,720 | 2,660 | 2,715 | 298,000 | 2,715 |
| 2008-05-13 | 2,585 | 2,665 | 2,575 | 2,660 | 171,500 | 2,660 |
| 2008-05-12 | 2,570 | 2,580 | 2,530 | 2,570 | 122,300 | 2,570 |
| 2008-05-09 | 2,595 | 2,600 | 2,555 | 2,575 | 261,600 | 2,575 |
| 2008-05-08 | 2,565 | 2,590 | 2,565 | 2,580 | 146,800 | 2,580 |
| 2008-05-07 | 2,570 | 2,580 | 2,540 | 2,560 | 237,200 | 2,560 |
| 2008-05-02 | 2,635 | 2,665 | 2,575 | 2,600 | 438,900 | 2,600 |
| 2008-05-01 | 2,710 | 2,710 | 2,585 | 2,630 | 719,100 | 2,630 |
| 2008-04-30 | 2,770 | 2,770 | 2,710 | 2,750 | 269,300 | 2,750 |
| 2008-04-28 | 2,755 | 2,790 | 2,750 | 2,765 | 178,700 | 2,765 |
| 2008-04-25 | 2,735 | 2,830 | 2,730 | 2,775 | 289,300 | 2,775 |
| 2008-04-24 | 2,755 | 2,785 | 2,735 | 2,735 | 139,100 | 2,735 |
| 2008-04-23 | 2,715 | 2,755 | 2,715 | 2,725 | 122,400 | 2,725 |
| 2008-04-22 | 2,740 | 2,760 | 2,695 | 2,715 | 117,400 | 2,715 |
| 2008-04-21 | 2,765 | 2,795 | 2,710 | 2,770 | 130,300 | 2,770 |
| 2008-04-18 | 2,785 | 2,805 | 2,740 | 2,800 | 127,900 | 2,800 |
| 2008-04-17 | 2,765 | 2,820 | 2,740 | 2,745 | 132,800 | 2,745 |
| 2008-04-16 | 2,710 | 2,755 | 2,685 | 2,755 | 161,100 | 2,755 |
| 2008-04-15 | 2,650 | 2,740 | 2,600 | 2,640 | 284,800 | 2,640 |
| 2008-04-14 | 2,565 | 2,590 | 2,530 | 2,590 | 104,900 | 2,590 |
| 2008-04-11 | 2,500 | 2,600 | 2,500 | 2,595 | 102,800 | 2,595 |
| 2008-04-10 | 2,505 | 2,510 | 2,450 | 2,460 | 86,300 | 2,460 |
| 2008-04-09 | 2,520 | 2,540 | 2,500 | 2,515 | 93,900 | 2,515 |
| 2008-04-08 | 2,595 | 2,605 | 2,530 | 2,535 | 115,800 | 2,535 |
| 2008-04-07 | 2,570 | 2,640 | 2,550 | 2,635 | 147,700 | 2,635 |
| 2008-04-04 | 2,550 | 2,570 | 2,540 | 2,550 | 69,900 | 2,550 |
| 2008-04-03 | 2,565 | 2,580 | 2,530 | 2,575 | 150,700 | 2,575 |
| 2008-04-02 | 2,505 | 2,545 | 2,505 | 2,535 | 208,100 | 2,535 |
| 2008-04-01 | 2,475 | 2,480 | 2,425 | 2,455 | 192,500 | 2,455 |
| 2008-03-31 | 2,355 | 2,430 | 2,350 | 2,410 | 201,900 | 2,410 |
| 2008-03-28 | 2,425 | 2,445 | 2,375 | 2,395 | 544,900 | 2,395 |
| 2008-03-27 | 2,455 | 2,475 | 2,425 | 2,430 | 385,900 | 2,430 |
| 2008-03-26 | 2,375 | 2,500 | 2,375 | 2,495 | 156,300 | 2,495 |
| 2008-03-25 | 2,450 | 2,455 | 2,395 | 2,435 | 151,800 | 2,435 |
| 2008-03-24 | 2,385 | 2,445 | 2,385 | 2,430 | 164,800 | 2,430 |
| 2008-03-21 | 2,280 | 2,385 | 2,280 | 2,385 | 142,900 | 2,385 |
| 2008-03-19 | 2,260 | 2,325 | 2,255 | 2,295 | 265,200 | 2,295 |
| 2008-03-18 | 2,180 | 2,235 | 2,165 | 2,230 | 272,000 | 2,230 |
| 2008-03-17 | 2,235 | 2,235 | 2,170 | 2,220 | 113,300 | 2,220 |
| 2008-03-14 | 2,275 | 2,290 | 2,255 | 2,265 | 255,500 | 2,265 |
| 2008-03-13 | 2,290 | 2,315 | 2,240 | 2,265 | 245,900 | 2,265 |
| 2008-03-12 | 2,300 | 2,335 | 2,275 | 2,305 | 178,800 | 2,305 |
| 2008-03-11 | 2,275 | 2,280 | 2,215 | 2,265 | 408,500 | 2,265 |
| 2008-03-10 | 2,320 | 2,365 | 2,305 | 2,310 | 413,300 | 2,310 |
| 2008-03-07 | 2,335 | 2,355 | 2,310 | 2,310 | 173,700 | 2,310 |
| 2008-03-06 | 2,295 | 2,395 | 2,295 | 2,375 | 172,600 | 2,375 |
| 2008-03-05 | 2,295 | 2,330 | 2,270 | 2,275 | 284,100 | 2,275 |
| 2008-03-04 | 2,355 | 2,375 | 2,255 | 2,285 | 397,900 | 2,285 |
| 2008-03-03 | 2,445 | 2,445 | 2,315 | 2,350 | 316,700 | 2,350 |
| 2008-02-29 | 2,495 | 2,495 | 2,445 | 2,455 | 229,800 | 2,455 |
| 2008-02-28 | 2,470 | 2,510 | 2,440 | 2,500 | 172,300 | 2,500 |
| 2008-02-27 | 2,405 | 2,485 | 2,405 | 2,475 | 308,500 | 2,475 |
| 2008-02-26 | 2,415 | 2,425 | 2,380 | 2,395 | 324,000 | 2,395 |
| 2008-02-25 | 2,385 | 2,430 | 2,335 | 2,400 | 515,400 | 2,400 |
| 2008-02-22 | 2,295 | 2,390 | 2,280 | 2,385 | 400,400 | 2,385 |
| 2008-02-21 | 2,190 | 2,320 | 2,190 | 2,290 | 526,700 | 2,290 |
| 2008-02-20 | 2,235 | 2,245 | 2,165 | 2,185 | 402,600 | 2,185 |
| 2008-02-19 | 2,175 | 2,240 | 2,170 | 2,235 | 347,300 | 2,235 |
| 2008-02-18 | 2,090 | 2,165 | 2,090 | 2,140 | 329,400 | 2,140 |
| 2008-02-15 | 2,015 | 2,085 | 2,015 | 2,065 | 375,000 | 2,065 |
| 2008-02-14 | 2,000 | 2,055 | 1,997 | 2,055 | 431,300 | 2,055 |
| 2008-02-13 | 2,110 | 2,135 | 1,970 | 1,983 | 682,600 | 1,983 |
| 2008-02-12 | 2,040 | 2,085 | 2,025 | 2,070 | 291,000 | 2,070 |
| 2008-02-08 | 2,105 | 2,135 | 2,035 | 2,050 | 366,300 | 2,050 |
| 2008-02-07 | 2,055 | 2,120 | 2,045 | 2,100 | 489,300 | 2,100 |
| 2008-02-06 | 2,140 | 2,140 | 2,110 | 2,110 | 451,400 | 2,110 |
| 2008-02-05 | 2,205 | 2,205 | 2,130 | 2,160 | 555,800 | 2,160 |
| 2008-02-04 | 2,205 | 2,210 | 2,140 | 2,205 | 402,800 | 2,205 |
| 2008-02-01 | 2,225 | 2,225 | 2,115 | 2,160 | 564,400 | 2,160 |
| 2008-01-31 | 2,150 | 2,235 | 2,070 | 2,235 | 539,500 | 2,235 |
| 2008-01-30 | 2,170 | 2,245 | 2,150 | 2,220 | 925,800 | 2,220 |
| 2008-01-29 | 2,380 | 2,420 | 2,310 | 2,370 | 335,400 | 2,370 |
| 2008-01-28 | 2,425 | 2,460 | 2,365 | 2,380 | 234,200 | 2,380 |
| 2008-01-25 | 2,470 | 2,490 | 2,405 | 2,465 | 303,300 | 2,465 |
| 2008-01-24 | 2,365 | 2,475 | 2,365 | 2,475 | 218,100 | 2,475 |
| 2008-01-23 | 2,340 | 2,425 | 2,295 | 2,305 | 274,600 | 2,305 |
| 2008-01-22 | 2,350 | 2,440 | 2,320 | 2,325 | 274,100 | 2,325 |
| 2008-01-21 | 2,455 | 2,470 | 2,415 | 2,425 | 172,000 | 2,425 |
| 2008-01-18 | 2,390 | 2,535 | 2,390 | 2,530 | 325,900 | 2,530 |
| 2008-01-17 | 2,530 | 2,550 | 2,450 | 2,505 | 351,200 | 2,505 |
| 2008-01-16 | 2,500 | 2,650 | 2,475 | 2,590 | 443,300 | 2,590 |
| 2008-01-15 | 2,720 | 2,720 | 2,615 | 2,630 | 251,800 | 2,630 |
| 2008-01-11 | 2,760 | 2,760 | 2,670 | 2,715 | 164,900 | 2,715 |
| 2008-01-10 | 2,790 | 2,790 | 2,750 | 2,770 | 167,700 | 2,770 |
| 2008-01-09 | 2,695 | 2,775 | 2,675 | 2,770 | 254,100 | 2,770 |
| 2008-01-08 | 2,765 | 2,780 | 2,730 | 2,760 | 252,600 | 2,760 |
| 2008-01-07 | 2,805 | 2,825 | 2,740 | 2,805 | 161,200 | 2,805 |
| 2008-01-04 | 2,950 | 2,995 | 2,845 | 2,845 | 128,300 | 2,845 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
