8219 青山商事(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 | 1,361 | 1,426 | 1,361 | 1,418 | 1,900 | 1,418 |
| 2008-12-29 | 1,380 | 1,380 | 1,359 | 1,359 | 4,100 | 1,359 |
| 2008-12-26 | 1,350 | 1,367 | 1,350 | 1,367 | 1,700 | 1,367 |
| 2008-12-25 | 1,367 | 1,387 | 1,340 | 1,350 | 21,900 | 1,350 |
| 2008-12-24 | 1,297 | 1,315 | 1,297 | 1,307 | 1,100 | 1,307 |
| 2008-12-22 | 1,250 | 1,330 | 1,250 | 1,317 | 3,800 | 1,317 |
| 2008-12-19 | 1,296 | 1,296 | 1,248 | 1,248 | 900 | 1,248 |
| 2008-12-18 | 1,278 | 1,310 | 1,270 | 1,277 | 12,900 | 1,277 |
| 2008-12-17 | 1,288 | 1,308 | 1,270 | 1,275 | 800 | 1,275 |
| 2008-12-16 | 1,359 | 1,359 | 1,305 | 1,308 | 6,700 | 1,308 |
| 2008-12-15 | 1,336 | 1,360 | 1,336 | 1,360 | 2,900 | 1,360 |
| 2008-12-12 | 1,344 | 1,365 | 1,316 | 1,316 | 47,900 | 1,316 |
| 2008-12-11 | 1,318 | 1,327 | 1,310 | 1,327 | 13,900 | 1,327 |
| 2008-12-10 | 1,285 | 1,322 | 1,285 | 1,306 | 5,200 | 1,306 |
| 2008-12-09 | 1,262 | 1,281 | 1,240 | 1,269 | 5,600 | 1,269 |
| 2008-12-08 | 1,248 | 1,275 | 1,243 | 1,262 | 17,200 | 1,262 |
| 2008-12-05 | 1,228 | 1,228 | 1,195 | 1,208 | 8,900 | 1,208 |
| 2008-12-04 | 1,201 | 1,234 | 1,188 | 1,209 | 15,500 | 1,209 |
| 2008-12-03 | 1,175 | 1,199 | 1,166 | 1,192 | 16,200 | 1,192 |
| 2008-12-02 | 1,160 | 1,199 | 1,160 | 1,161 | 9,400 | 1,161 |
| 2008-12-01 | 1,229 | 1,257 | 1,229 | 1,257 | 1,100 | 1,257 |
| 2008-11-28 | 1,254 | 1,254 | 1,221 | 1,223 | 9,800 | 1,223 |
| 2008-11-27 | 1,228 | 1,258 | 1,228 | 1,258 | 7,700 | 1,258 |
| 2008-11-26 | 1,200 | 1,208 | 1,165 | 1,208 | 17,800 | 1,208 |
| 2008-11-25 | 1,274 | 1,274 | 1,201 | 1,237 | 7,300 | 1,237 |
| 2008-11-21 | 1,177 | 1,246 | 1,150 | 1,234 | 8,700 | 1,234 |
| 2008-11-20 | 1,261 | 1,280 | 1,217 | 1,217 | 3,500 | 1,217 |
| 2008-11-19 | 1,221 | 1,281 | 1,221 | 1,281 | 2,900 | 1,281 |
| 2008-11-18 | 1,240 | 1,242 | 1,209 | 1,218 | 6,700 | 1,218 |
| 2008-11-17 | 1,293 | 1,320 | 1,268 | 1,286 | 4,000 | 1,286 |
| 2008-11-14 | 1,374 | 1,386 | 1,333 | 1,333 | 3,300 | 1,333 |
| 2008-11-13 | 1,301 | 1,394 | 1,301 | 1,394 | 8,400 | 1,394 |
| 2008-11-12 | 1,291 | 1,437 | 1,291 | 1,437 | 5,200 | 1,437 |
| 2008-11-11 | 1,376 | 1,398 | 1,340 | 1,386 | 9,000 | 1,386 |
| 2008-11-10 | 1,315 | 1,419 | 1,315 | 1,396 | 12,100 | 1,396 |
| 2008-11-07 | 1,325 | 1,350 | 1,300 | 1,328 | 5,400 | 1,328 |
| 2008-11-06 | 1,391 | 1,415 | 1,378 | 1,405 | 22,500 | 1,405 |
| 2008-11-05 | 1,309 | 1,336 | 1,289 | 1,336 | 15,700 | 1,336 |
| 2008-11-04 | 1,229 | 1,270 | 1,190 | 1,249 | 5,400 | 1,249 |
| 2008-10-31 | 1,226 | 1,238 | 1,175 | 1,189 | 20,600 | 1,189 |
| 2008-10-30 | 1,229 | 1,256 | 1,212 | 1,242 | 12,300 | 1,242 |
| 2008-10-29 | 1,219 | 1,247 | 1,175 | 1,175 | 4,300 | 1,175 |
| 2008-10-28 | 1,060 | 1,199 | 1,060 | 1,199 | 8,600 | 1,199 |
| 2008-10-27 | 1,165 | 1,202 | 1,100 | 1,100 | 4,400 | 1,100 |
| 2008-10-24 | 1,289 | 1,289 | 1,205 | 1,205 | 6,800 | 1,205 |
| 2008-10-23 | 1,289 | 1,309 | 1,243 | 1,309 | 9,700 | 1,309 |
| 2008-10-22 | 1,346 | 1,355 | 1,309 | 1,309 | 6,800 | 1,309 |
| 2008-10-21 | 1,450 | 1,450 | 1,358 | 1,358 | 6,300 | 1,358 |
| 2008-10-20 | 1,435 | 1,435 | 1,377 | 1,430 | 4,200 | 1,430 |
| 2008-10-17 | 1,410 | 1,427 | 1,410 | 1,427 | 5,500 | 1,427 |
| 2008-10-16 | 1,299 | 1,373 | 1,285 | 1,350 | 3,400 | 1,350 |
| 2008-10-15 | 1,360 | 1,379 | 1,342 | 1,348 | 3,900 | 1,348 |
| 2008-10-14 | 1,399 | 1,421 | 1,330 | 1,420 | 19,200 | 1,420 |
| 2008-10-10 | 1,253 | 1,302 | 1,228 | 1,277 | 5,900 | 1,277 |
| 2008-10-09 | 1,344 | 1,379 | 1,290 | 1,313 | 8,300 | 1,313 |
| 2008-10-08 | 1,434 | 1,434 | 1,322 | 1,344 | 2,800 | 1,344 |
| 2008-10-07 | 1,350 | 1,444 | 1,348 | 1,444 | 5,000 | 1,444 |
| 2008-10-06 | 1,435 | 1,435 | 1,378 | 1,390 | 19,100 | 1,390 |
| 2008-10-03 | 1,472 | 1,473 | 1,430 | 1,434 | 5,400 | 1,434 |
| 2008-10-02 | 1,486 | 1,513 | 1,457 | 1,502 | 2,400 | 1,502 |
| 2008-10-01 | 1,466 | 1,486 | 1,445 | 1,486 | 5,900 | 1,486 |
| 2008-09-30 | 1,400 | 1,404 | 1,360 | 1,403 | 9,000 | 1,403 |
| 2008-09-29 | 1,516 | 1,516 | 1,450 | 1,464 | 3,700 | 1,464 |
| 2008-09-26 | 1,517 | 1,526 | 1,486 | 1,516 | 21,100 | 1,516 |
| 2008-09-25 | 1,544 | 1,544 | 1,478 | 1,478 | 7,300 | 1,478 |
| 2008-09-24 | 1,595 | 1,595 | 1,521 | 1,564 | 14,100 | 1,564 |
| 2008-09-22 | 1,675 | 1,679 | 1,600 | 1,609 | 7,900 | 1,609 |
| 2008-09-19 | 1,662 | 1,706 | 1,622 | 1,645 | 28,800 | 1,645 |
| 2008-09-18 | 1,650 | 1,652 | 1,600 | 1,635 | 11,600 | 1,635 |
| 2008-09-17 | 1,733 | 1,735 | 1,685 | 1,710 | 14,100 | 1,710 |
| 2008-09-16 | 1,695 | 1,763 | 1,680 | 1,763 | 11,100 | 1,763 |
| 2008-09-12 | 1,717 | 1,757 | 1,717 | 1,755 | 60,000 | 1,755 |
| 2008-09-11 | 1,776 | 1,776 | 1,711 | 1,716 | 11,900 | 1,716 |
| 2008-09-10 | 1,765 | 1,796 | 1,755 | 1,785 | 13,500 | 1,785 |
| 2008-09-09 | 1,798 | 1,843 | 1,792 | 1,795 | 10,600 | 1,795 |
| 2008-09-08 | 1,868 | 1,868 | 1,812 | 1,827 | 21,200 | 1,827 |
| 2008-09-05 | 1,695 | 1,799 | 1,695 | 1,751 | 24,800 | 1,751 |
| 2008-09-04 | 1,877 | 1,882 | 1,845 | 1,845 | 13,900 | 1,845 |
| 2008-09-03 | 1,848 | 1,910 | 1,843 | 1,878 | 9,100 | 1,878 |
| 2008-09-02 | 1,902 | 1,920 | 1,855 | 1,856 | 13,000 | 1,856 |
| 2008-09-01 | 1,900 | 1,949 | 1,900 | 1,902 | 14,200 | 1,902 |
| 2008-08-29 | 1,997 | 1,999 | 1,986 | 1,989 | 14,800 | 1,989 |
| 2008-08-28 | 1,920 | 1,946 | 1,916 | 1,937 | 7,300 | 1,937 |
| 2008-08-27 | 1,965 | 1,965 | 1,912 | 1,950 | 3,000 | 1,950 |
| 2008-08-26 | 1,953 | 1,985 | 1,931 | 1,985 | 6,200 | 1,985 |
| 2008-08-25 | 1,921 | 1,960 | 1,921 | 1,960 | 6,600 | 1,960 |
| 2008-08-22 | 1,842 | 1,864 | 1,817 | 1,861 | 1,900 | 1,861 |
| 2008-08-21 | 1,865 | 1,865 | 1,837 | 1,856 | 3,900 | 1,856 |
| 2008-08-20 | 1,832 | 1,870 | 1,825 | 1,865 | 4,700 | 1,865 |
| 2008-08-19 | 1,860 | 1,915 | 1,860 | 1,892 | 6,700 | 1,892 |
| 2008-08-18 | 1,884 | 1,954 | 1,840 | 1,950 | 11,700 | 1,950 |
| 2008-08-15 | 1,830 | 1,883 | 1,800 | 1,800 | 8,400 | 1,800 |
| 2008-08-14 | 1,890 | 1,890 | 1,832 | 1,839 | 26,000 | 1,839 |
| 2008-08-13 | 1,903 | 1,908 | 1,841 | 1,845 | 15,400 | 1,845 |
| 2008-08-12 | 2,000 | 2,005 | 1,946 | 1,946 | 9,700 | 1,946 |
| 2008-08-11 | 1,925 | 2,065 | 1,925 | 2,015 | 6,400 | 2,015 |
| 2008-08-08 | 1,830 | 1,940 | 1,827 | 1,917 | 4,800 | 1,917 |
| 2008-08-07 | 1,915 | 1,915 | 1,850 | 1,850 | 4,500 | 1,850 |
| 2008-08-06 | 1,906 | 1,916 | 1,885 | 1,915 | 12,800 | 1,915 |
| 2008-08-05 | 1,888 | 1,888 | 1,842 | 1,847 | 8,100 | 1,847 |
| 2008-08-04 | 1,866 | 1,903 | 1,850 | 1,888 | 4,600 | 1,888 |
| 2008-08-01 | 1,915 | 1,921 | 1,863 | 1,874 | 2,100 | 1,874 |
| 2008-07-31 | 1,900 | 1,915 | 1,885 | 1,915 | 4,000 | 1,915 |
| 2008-07-30 | 1,831 | 1,867 | 1,831 | 1,859 | 4,300 | 1,859 |
| 2008-07-29 | 1,849 | 1,874 | 1,818 | 1,830 | 2,600 | 1,830 |
| 2008-07-28 | 1,852 | 1,901 | 1,852 | 1,892 | 1,800 | 1,892 |
| 2008-07-25 | 1,924 | 1,924 | 1,882 | 1,882 | 2,200 | 1,882 |
| 2008-07-24 | 1,900 | 1,957 | 1,900 | 1,957 | 4,000 | 1,957 |
| 2008-07-23 | 1,876 | 1,901 | 1,872 | 1,872 | 6,200 | 1,872 |
| 2008-07-22 | 1,841 | 1,869 | 1,838 | 1,846 | 1,800 | 1,846 |
| 2008-07-18 | 1,872 | 1,872 | 1,821 | 1,822 | 1,800 | 1,822 |
| 2008-07-17 | 1,885 | 1,885 | 1,824 | 1,842 | 3,300 | 1,842 |
| 2008-07-16 | 1,829 | 1,909 | 1,829 | 1,855 | 9,300 | 1,855 |
| 2008-07-15 | 1,834 | 1,834 | 1,757 | 1,799 | 9,800 | 1,799 |
| 2008-07-14 | 1,832 | 1,876 | 1,804 | 1,804 | 4,200 | 1,804 |
| 2008-07-11 | 1,851 | 1,851 | 1,798 | 1,811 | 10,800 | 1,811 |
| 2008-07-10 | 1,809 | 1,900 | 1,809 | 1,861 | 14,300 | 1,861 |
| 2008-07-09 | 1,870 | 1,881 | 1,844 | 1,869 | 8,300 | 1,869 |
| 2008-07-08 | 1,857 | 1,857 | 1,802 | 1,820 | 4,200 | 1,820 |
| 2008-07-07 | 1,875 | 1,875 | 1,817 | 1,840 | 18,500 | 1,840 |
| 2008-07-04 | 1,863 | 1,883 | 1,823 | 1,845 | 17,300 | 1,845 |
| 2008-07-03 | 1,989 | 1,990 | 1,869 | 1,869 | 14,700 | 1,869 |
| 2008-07-02 | 1,967 | 2,030 | 1,967 | 1,992 | 4,500 | 1,992 |
| 2008-07-01 | 1,952 | 2,010 | 1,952 | 1,994 | 2,800 | 1,994 |
| 2008-06-30 | 1,975 | 1,975 | 1,949 | 1,949 | 1,200 | 1,949 |
| 2008-06-27 | 1,935 | 1,989 | 1,935 | 1,961 | 10,300 | 1,961 |
| 2008-06-26 | 2,025 | 2,025 | 1,979 | 2,005 | 4,400 | 2,005 |
| 2008-06-25 | 1,964 | 1,995 | 1,940 | 1,995 | 5,100 | 1,995 |
| 2008-06-24 | 1,979 | 2,000 | 1,978 | 2,000 | 2,000 | 2,000 |
| 2008-06-23 | 1,966 | 1,985 | 1,966 | 1,978 | 2,200 | 1,978 |
| 2008-06-20 | 2,030 | 2,030 | 1,984 | 1,996 | 5,100 | 1,996 |
| 2008-06-19 | 2,040 | 2,040 | 1,990 | 1,997 | 4,200 | 1,997 |
| 2008-06-18 | 2,090 | 2,095 | 2,075 | 2,075 | 1,700 | 2,075 |
| 2008-06-17 | 2,115 | 2,115 | 2,070 | 2,070 | 3,100 | 2,070 |
| 2008-06-16 | 2,090 | 2,120 | 2,090 | 2,110 | 1,600 | 2,110 |
| 2008-06-13 | 2,020 | 2,065 | 2,020 | 2,050 | 54,300 | 2,050 |
| 2008-06-12 | 2,055 | 2,060 | 2,025 | 2,060 | 27,100 | 2,060 |
| 2008-06-11 | 2,085 | 2,100 | 2,075 | 2,095 | 3,200 | 2,095 |
| 2008-06-10 | 2,075 | 2,085 | 2,045 | 2,045 | 3,500 | 2,045 |
| 2008-06-09 | 2,070 | 2,160 | 2,070 | 2,115 | 6,500 | 2,115 |
| 2008-06-06 | 2,185 | 2,185 | 2,150 | 2,150 | 40,100 | 2,150 |
| 2008-06-05 | 2,135 | 2,170 | 2,110 | 2,160 | 2,000 | 2,160 |
| 2008-06-04 | 2,040 | 2,165 | 2,040 | 2,125 | 4,600 | 2,125 |
| 2008-06-03 | 2,075 | 2,090 | 2,045 | 2,045 | 6,900 | 2,045 |
| 2008-06-02 | 2,150 | 2,150 | 2,080 | 2,100 | 5,500 | 2,100 |
| 2008-05-30 | 2,065 | 2,130 | 2,025 | 2,080 | 21,200 | 2,080 |
| 2008-05-29 | 2,020 | 2,080 | 2,020 | 2,060 | 44,600 | 2,060 |
| 2008-05-28 | 1,999 | 2,035 | 1,989 | 2,025 | 4,700 | 2,025 |
| 2008-05-27 | 2,050 | 2,090 | 1,964 | 1,999 | 12,800 | 1,999 |
| 2008-05-26 | 2,130 | 2,130 | 2,010 | 2,010 | 4,900 | 2,010 |
| 2008-05-23 | 2,100 | 2,160 | 2,060 | 2,115 | 8,000 | 2,115 |
| 2008-05-22 | 2,090 | 2,130 | 2,085 | 2,110 | 2,200 | 2,110 |
| 2008-05-21 | 2,110 | 2,110 | 2,070 | 2,070 | 9,300 | 2,070 |
| 2008-05-20 | 2,185 | 2,185 | 2,105 | 2,125 | 8,900 | 2,125 |
| 2008-05-19 | 2,185 | 2,210 | 2,155 | 2,170 | 10,500 | 2,170 |
| 2008-05-16 | 2,310 | 2,310 | 2,245 | 2,260 | 3,300 | 2,260 |
| 2008-05-15 | 2,345 | 2,375 | 2,315 | 2,315 | 4,900 | 2,315 |
| 2008-05-14 | 2,335 | 2,375 | 2,330 | 2,375 | 49,300 | 2,375 |
| 2008-05-13 | 2,240 | 2,360 | 2,240 | 2,360 | 1,400 | 2,360 |
| 2008-05-12 | 2,145 | 2,265 | 2,145 | 2,260 | 1,600 | 2,260 |
| 2008-05-09 | 2,285 | 2,285 | 2,210 | 2,210 | 1,900 | 2,210 |
| 2008-05-08 | 2,190 | 2,270 | 2,145 | 2,270 | 32,600 | 2,270 |
| 2008-05-07 | 2,280 | 2,280 | 2,130 | 2,160 | 24,300 | 2,160 |
| 2008-05-02 | 2,305 | 2,310 | 2,260 | 2,285 | 10,800 | 2,285 |
| 2008-05-01 | 2,350 | 2,355 | 2,330 | 2,330 | 2,900 | 2,330 |
| 2008-04-30 | 2,400 | 2,430 | 2,365 | 2,385 | 11,900 | 2,385 |
| 2008-04-28 | 2,395 | 2,435 | 2,395 | 2,410 | 2,600 | 2,410 |
| 2008-04-25 | 2,405 | 2,435 | 2,405 | 2,435 | 4,000 | 2,435 |
| 2008-04-24 | 2,380 | 2,400 | 2,380 | 2,390 | 4,800 | 2,390 |
| 2008-04-23 | 2,250 | 2,370 | 2,250 | 2,340 | 2,000 | 2,340 |
| 2008-04-22 | 2,265 | 2,285 | 2,265 | 2,285 | 2,100 | 2,285 |
| 2008-04-21 | 2,350 | 2,350 | 2,290 | 2,300 | 4,400 | 2,300 |
| 2008-04-18 | 2,300 | 2,320 | 2,275 | 2,320 | 6,500 | 2,320 |
| 2008-04-17 | 2,230 | 2,305 | 2,225 | 2,295 | 8,400 | 2,295 |
| 2008-04-16 | 2,175 | 2,220 | 2,175 | 2,215 | 4,400 | 2,215 |
| 2008-04-15 | 2,160 | 2,175 | 2,145 | 2,150 | 3,400 | 2,150 |
| 2008-04-14 | 2,140 | 2,200 | 2,140 | 2,200 | 6,700 | 2,200 |
| 2008-04-11 | 2,150 | 2,250 | 2,150 | 2,240 | 8,000 | 2,240 |
| 2008-04-10 | 2,125 | 2,135 | 2,100 | 2,115 | 1,100 | 2,115 |
| 2008-04-09 | 2,185 | 2,195 | 2,110 | 2,115 | 7,000 | 2,115 |
| 2008-04-08 | 2,340 | 2,355 | 2,225 | 2,225 | 5,000 | 2,225 |
| 2008-04-07 | 2,360 | 2,360 | 2,325 | 2,340 | 8,800 | 2,340 |
| 2008-04-04 | 2,365 | 2,365 | 2,300 | 2,320 | 4,700 | 2,320 |
| 2008-04-03 | 2,355 | 2,355 | 2,340 | 2,350 | 4,400 | 2,350 |
| 2008-04-02 | 2,195 | 2,300 | 2,195 | 2,295 | 3,900 | 2,295 |
| 2008-04-01 | 2,195 | 2,215 | 2,185 | 2,200 | 6,700 | 2,200 |
| 2008-03-31 | 2,185 | 2,230 | 2,185 | 2,195 | 1,100 | 2,195 |
| 2008-03-28 | 2,165 | 2,200 | 2,135 | 2,190 | 4,400 | 2,190 |
| 2008-03-27 | 2,205 | 2,255 | 2,195 | 2,245 | 4,000 | 2,245 |
| 2008-03-26 | 2,100 | 2,175 | 2,100 | 2,175 | 3,400 | 2,175 |
| 2008-03-25 | 2,090 | 2,145 | 2,090 | 2,145 | 7,000 | 2,145 |
| 2008-03-24 | 2,035 | 2,055 | 2,030 | 2,050 | 1,800 | 2,050 |
| 2008-03-21 | 2,010 | 2,060 | 2,010 | 2,060 | 2,300 | 2,060 |
| 2008-03-19 | 2,005 | 2,005 | 1,972 | 1,997 | 4,700 | 1,997 |
| 2008-03-18 | 1,843 | 1,914 | 1,837 | 1,914 | 5,200 | 1,914 |
| 2008-03-17 | 1,925 | 1,925 | 1,790 | 1,813 | 5,700 | 1,813 |
| 2008-03-14 | 1,981 | 1,997 | 1,949 | 1,950 | 73,900 | 1,950 |
| 2008-03-13 | 2,040 | 2,080 | 1,986 | 1,986 | 6,400 | 1,986 |
| 2008-03-12 | 2,160 | 2,160 | 2,050 | 2,055 | 2,500 | 2,055 |
| 2008-03-11 | 2,065 | 2,095 | 2,060 | 2,080 | 5,400 | 2,080 |
| 2008-03-10 | 2,080 | 2,240 | 2,050 | 2,110 | 3,100 | 2,110 |
| 2008-03-07 | 2,100 | 2,135 | 2,100 | 2,120 | 8,200 | 2,120 |
| 2008-03-06 | 2,170 | 2,175 | 2,155 | 2,170 | 22,100 | 2,170 |
| 2008-03-05 | 2,035 | 2,105 | 2,035 | 2,105 | 3,400 | 2,105 |
| 2008-03-04 | 2,065 | 2,100 | 2,030 | 2,045 | 6,400 | 2,045 |
| 2008-03-03 | 2,165 | 2,165 | 2,075 | 2,105 | 10,400 | 2,105 |
| 2008-02-29 | 2,200 | 2,200 | 2,150 | 2,165 | 4,300 | 2,165 |
| 2008-02-28 | 2,240 | 2,240 | 2,220 | 2,225 | 5,500 | 2,225 |
| 2008-02-27 | 2,210 | 2,270 | 2,210 | 2,255 | 7,000 | 2,255 |
| 2008-02-26 | 2,260 | 2,260 | 2,170 | 2,170 | 3,200 | 2,170 |
| 2008-02-25 | 2,225 | 2,305 | 2,225 | 2,280 | 16,100 | 2,280 |
| 2008-02-22 | 2,225 | 2,230 | 2,190 | 2,225 | 3,100 | 2,225 |
| 2008-02-21 | 2,180 | 2,240 | 2,165 | 2,235 | 9,100 | 2,235 |
| 2008-02-20 | 2,185 | 2,190 | 2,120 | 2,120 | 14,100 | 2,120 |
| 2008-02-19 | 2,210 | 2,245 | 2,205 | 2,220 | 11,000 | 2,220 |
| 2008-02-18 | 2,230 | 2,245 | 2,195 | 2,195 | 8,100 | 2,195 |
| 2008-02-15 | 2,275 | 2,275 | 2,205 | 2,270 | 13,800 | 2,270 |
| 2008-02-14 | 2,315 | 2,315 | 2,225 | 2,265 | 7,700 | 2,265 |
| 2008-02-13 | 2,295 | 2,335 | 2,275 | 2,275 | 5,800 | 2,275 |
| 2008-02-12 | 2,265 | 2,325 | 2,265 | 2,295 | 4,900 | 2,295 |
| 2008-02-08 | 2,385 | 2,425 | 2,375 | 2,385 | 2,700 | 2,385 |
| 2008-02-07 | 2,445 | 2,455 | 2,365 | 2,425 | 9,900 | 2,425 |
| 2008-02-06 | 2,440 | 2,470 | 2,380 | 2,410 | 30,800 | 2,410 |
| 2008-02-05 | 2,345 | 2,455 | 2,345 | 2,435 | 7,000 | 2,435 |
| 2008-02-04 | 2,385 | 2,395 | 2,350 | 2,385 | 9,800 | 2,385 |
| 2008-02-01 | 2,380 | 2,385 | 2,260 | 2,320 | 11,600 | 2,320 |
| 2008-01-31 | 2,355 | 2,420 | 2,305 | 2,420 | 24,400 | 2,420 |
| 2008-01-30 | 2,350 | 2,380 | 2,300 | 2,350 | 12,500 | 2,350 |
| 2008-01-29 | 2,265 | 2,350 | 2,250 | 2,345 | 14,100 | 2,345 |
| 2008-01-28 | 2,285 | 2,290 | 2,175 | 2,185 | 26,400 | 2,185 |
| 2008-01-25 | 2,280 | 2,345 | 2,280 | 2,320 | 18,600 | 2,320 |
| 2008-01-24 | 2,255 | 2,295 | 2,180 | 2,240 | 11,900 | 2,240 |
| 2008-01-23 | 2,340 | 2,340 | 2,190 | 2,255 | 13,300 | 2,255 |
| 2008-01-22 | 2,260 | 2,335 | 2,205 | 2,300 | 9,300 | 2,300 |
| 2008-01-21 | 2,335 | 2,405 | 2,295 | 2,340 | 10,800 | 2,340 |
| 2008-01-18 | 2,365 | 2,510 | 2,355 | 2,495 | 11,900 | 2,495 |
| 2008-01-17 | 2,380 | 2,420 | 2,345 | 2,405 | 23,100 | 2,405 |
| 2008-01-16 | 2,380 | 2,415 | 2,305 | 2,340 | 19,000 | 2,340 |
| 2008-01-15 | 2,545 | 2,560 | 2,430 | 2,460 | 17,500 | 2,460 |
| 2008-01-11 | 2,630 | 2,630 | 2,585 | 2,585 | 13,500 | 2,585 |
| 2008-01-10 | 2,640 | 2,670 | 2,635 | 2,640 | 7,800 | 2,640 |
| 2008-01-09 | 2,630 | 2,675 | 2,630 | 2,675 | 20,000 | 2,675 |
| 2008-01-08 | 2,660 | 2,670 | 2,635 | 2,650 | 15,900 | 2,650 |
| 2008-01-07 | 2,775 | 2,775 | 2,640 | 2,685 | 23,800 | 2,685 |
| 2008-01-04 | 2,840 | 2,845 | 2,730 | 2,780 | 40,900 | 2,780 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
