8273 (株)イズミ 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 | 1,381 | 1,421 | 1,381 | 1,415 | 35,700 | 1,415 |
| 2008-12-29 | 1,377 | 1,405 | 1,377 | 1,401 | 98,500 | 1,401 |
| 2008-12-26 | 1,390 | 1,390 | 1,355 | 1,376 | 29,900 | 1,376 |
| 2008-12-25 | 1,342 | 1,373 | 1,342 | 1,373 | 68,300 | 1,373 |
| 2008-12-24 | 1,354 | 1,380 | 1,340 | 1,340 | 151,200 | 1,340 |
| 2008-12-22 | 1,337 | 1,376 | 1,335 | 1,373 | 75,300 | 1,373 |
| 2008-12-19 | 1,349 | 1,369 | 1,327 | 1,354 | 108,100 | 1,354 |
| 2008-12-18 | 1,365 | 1,379 | 1,348 | 1,366 | 117,100 | 1,366 |
| 2008-12-17 | 1,353 | 1,370 | 1,322 | 1,357 | 143,100 | 1,357 |
| 2008-12-16 | 1,308 | 1,355 | 1,276 | 1,349 | 147,500 | 1,349 |
| 2008-12-15 | 1,319 | 1,340 | 1,301 | 1,322 | 174,000 | 1,322 |
| 2008-12-12 | 1,301 | 1,343 | 1,262 | 1,299 | 234,300 | 1,299 |
| 2008-12-11 | 1,344 | 1,366 | 1,342 | 1,357 | 97,000 | 1,357 |
| 2008-12-10 | 1,333 | 1,395 | 1,307 | 1,357 | 139,300 | 1,357 |
| 2008-12-09 | 1,306 | 1,358 | 1,296 | 1,326 | 206,100 | 1,326 |
| 2008-12-08 | 1,301 | 1,360 | 1,301 | 1,326 | 136,500 | 1,326 |
| 2008-12-05 | 1,321 | 1,339 | 1,304 | 1,315 | 140,100 | 1,315 |
| 2008-12-04 | 1,322 | 1,340 | 1,300 | 1,321 | 185,800 | 1,321 |
| 2008-12-03 | 1,260 | 1,330 | 1,260 | 1,329 | 170,900 | 1,329 |
| 2008-12-02 | 1,231 | 1,287 | 1,230 | 1,242 | 181,100 | 1,242 |
| 2008-12-01 | 1,304 | 1,304 | 1,240 | 1,284 | 553,500 | 1,284 |
| 2008-11-28 | 1,343 | 1,360 | 1,307 | 1,324 | 384,200 | 1,324 |
| 2008-11-27 | 1,408 | 1,409 | 1,333 | 1,363 | 267,200 | 1,363 |
| 2008-11-26 | 1,356 | 1,395 | 1,344 | 1,388 | 192,200 | 1,388 |
| 2008-11-25 | 1,385 | 1,422 | 1,349 | 1,416 | 441,900 | 1,416 |
| 2008-11-21 | 1,290 | 1,333 | 1,251 | 1,323 | 406,400 | 1,323 |
| 2008-11-20 | 1,389 | 1,389 | 1,321 | 1,333 | 195,500 | 1,333 |
| 2008-11-19 | 1,400 | 1,409 | 1,376 | 1,388 | 309,000 | 1,388 |
| 2008-11-18 | 1,382 | 1,409 | 1,361 | 1,366 | 294,200 | 1,366 |
| 2008-11-17 | 1,314 | 1,400 | 1,312 | 1,375 | 422,600 | 1,375 |
| 2008-11-14 | 1,393 | 1,393 | 1,277 | 1,294 | 248,200 | 1,294 |
| 2008-11-13 | 1,243 | 1,320 | 1,230 | 1,297 | 205,600 | 1,297 |
| 2008-11-12 | 1,264 | 1,288 | 1,221 | 1,263 | 299,100 | 1,263 |
| 2008-11-11 | 1,285 | 1,307 | 1,215 | 1,244 | 819,800 | 1,244 |
| 2008-11-10 | 1,388 | 1,411 | 1,310 | 1,324 | 403,600 | 1,324 |
| 2008-11-07 | 1,294 | 1,380 | 1,294 | 1,303 | 428,200 | 1,303 |
| 2008-11-06 | 1,378 | 1,449 | 1,352 | 1,381 | 498,200 | 1,381 |
| 2008-11-05 | 1,419 | 1,520 | 1,400 | 1,497 | 519,900 | 1,497 |
| 2008-11-04 | 1,329 | 1,424 | 1,329 | 1,418 | 561,500 | 1,418 |
| 2008-10-31 | 1,280 | 1,323 | 1,255 | 1,262 | 498,100 | 1,262 |
| 2008-10-30 | 1,278 | 1,400 | 1,230 | 1,400 | 612,100 | 1,400 |
| 2008-10-29 | 1,314 | 1,339 | 1,217 | 1,298 | 314,300 | 1,298 |
| 2008-10-28 | 1,145 | 1,248 | 1,130 | 1,231 | 684,900 | 1,231 |
| 2008-10-27 | 1,251 | 1,291 | 1,165 | 1,185 | 355,000 | 1,185 |
| 2008-10-24 | 1,224 | 1,306 | 1,223 | 1,291 | 431,300 | 1,291 |
| 2008-10-23 | 1,252 | 1,327 | 1,252 | 1,324 | 346,300 | 1,324 |
| 2008-10-22 | 1,322 | 1,338 | 1,295 | 1,301 | 294,100 | 1,301 |
| 2008-10-21 | 1,396 | 1,408 | 1,336 | 1,362 | 323,500 | 1,362 |
| 2008-10-20 | 1,353 | 1,388 | 1,320 | 1,382 | 135,200 | 1,382 |
| 2008-10-17 | 1,351 | 1,410 | 1,308 | 1,333 | 362,500 | 1,333 |
| 2008-10-16 | 1,252 | 1,438 | 1,247 | 1,351 | 537,800 | 1,351 |
| 2008-10-15 | 1,335 | 1,359 | 1,287 | 1,332 | 662,700 | 1,332 |
| 2008-10-14 | 1,335 | 1,365 | 1,300 | 1,335 | 668,300 | 1,335 |
| 2008-10-10 | 1,354 | 1,374 | 1,285 | 1,334 | 385,900 | 1,334 |
| 2008-10-09 | 1,396 | 1,420 | 1,367 | 1,374 | 460,400 | 1,374 |
| 2008-10-08 | 1,499 | 1,499 | 1,451 | 1,461 | 534,700 | 1,461 |
| 2008-10-07 | 1,460 | 1,515 | 1,440 | 1,493 | 416,200 | 1,493 |
| 2008-10-06 | 1,492 | 1,509 | 1,455 | 1,461 | 274,100 | 1,461 |
| 2008-10-03 | 1,451 | 1,478 | 1,431 | 1,472 | 117,100 | 1,472 |
| 2008-10-02 | 1,489 | 1,489 | 1,451 | 1,466 | 118,500 | 1,466 |
| 2008-10-01 | 1,499 | 1,503 | 1,461 | 1,489 | 178,100 | 1,489 |
| 2008-09-30 | 1,431 | 1,477 | 1,415 | 1,470 | 174,000 | 1,470 |
| 2008-09-29 | 1,500 | 1,536 | 1,475 | 1,486 | 110,700 | 1,486 |
| 2008-09-26 | 1,490 | 1,539 | 1,464 | 1,500 | 186,600 | 1,500 |
| 2008-09-25 | 1,567 | 1,567 | 1,488 | 1,513 | 206,700 | 1,513 |
| 2008-09-24 | 1,519 | 1,568 | 1,519 | 1,546 | 344,800 | 1,546 |
| 2008-09-22 | 1,612 | 1,614 | 1,519 | 1,576 | 343,900 | 1,576 |
| 2008-09-19 | 1,440 | 1,630 | 1,360 | 1,582 | 900,600 | 1,582 |
| 2008-09-18 | 1,390 | 1,484 | 1,336 | 1,480 | 617,300 | 1,480 |
| 2008-09-17 | 1,483 | 1,504 | 1,393 | 1,404 | 790,500 | 1,404 |
| 2008-09-16 | 1,462 | 1,550 | 1,462 | 1,506 | 1,043,100 | 1,506 |
| 2008-09-12 | 1,504 | 1,522 | 1,460 | 1,462 | 372,600 | 1,462 |
| 2008-09-11 | 1,480 | 1,518 | 1,475 | 1,509 | 290,300 | 1,509 |
| 2008-09-10 | 1,495 | 1,526 | 1,481 | 1,499 | 290,800 | 1,499 |
| 2008-09-09 | 1,521 | 1,531 | 1,492 | 1,497 | 186,100 | 1,497 |
| 2008-09-08 | 1,528 | 1,556 | 1,519 | 1,532 | 156,200 | 1,532 |
| 2008-09-05 | 1,487 | 1,531 | 1,478 | 1,513 | 285,200 | 1,513 |
| 2008-09-04 | 1,549 | 1,558 | 1,537 | 1,547 | 269,900 | 1,547 |
| 2008-09-03 | 1,529 | 1,556 | 1,512 | 1,548 | 202,700 | 1,548 |
| 2008-09-02 | 1,530 | 1,558 | 1,515 | 1,528 | 216,300 | 1,528 |
| 2008-09-01 | 1,592 | 1,593 | 1,523 | 1,542 | 132,700 | 1,542 |
| 2008-08-29 | 1,575 | 1,592 | 1,570 | 1,592 | 189,400 | 1,592 |
| 2008-08-28 | 1,541 | 1,553 | 1,535 | 1,545 | 287,600 | 1,545 |
| 2008-08-27 | 1,513 | 1,513 | 1,492 | 1,511 | 101,700 | 1,511 |
| 2008-08-26 | 1,472 | 1,516 | 1,464 | 1,495 | 195,900 | 1,495 |
| 2008-08-25 | 1,528 | 1,545 | 1,515 | 1,529 | 153,100 | 1,529 |
| 2008-08-22 | 1,529 | 1,541 | 1,492 | 1,501 | 156,600 | 1,501 |
| 2008-08-21 | 1,564 | 1,576 | 1,532 | 1,540 | 104,600 | 1,540 |
| 2008-08-20 | 1,530 | 1,578 | 1,521 | 1,565 | 81,600 | 1,565 |
| 2008-08-19 | 1,579 | 1,579 | 1,536 | 1,556 | 147,100 | 1,556 |
| 2008-08-18 | 1,561 | 1,599 | 1,559 | 1,579 | 143,500 | 1,579 |
| 2008-08-15 | 1,522 | 1,562 | 1,515 | 1,560 | 240,400 | 1,560 |
| 2008-08-14 | 1,538 | 1,561 | 1,521 | 1,540 | 124,800 | 1,540 |
| 2008-08-13 | 1,550 | 1,560 | 1,529 | 1,537 | 222,900 | 1,537 |
| 2008-08-12 | 1,580 | 1,601 | 1,567 | 1,567 | 173,800 | 1,567 |
| 2008-08-11 | 1,593 | 1,601 | 1,578 | 1,590 | 130,700 | 1,590 |
| 2008-08-08 | 1,592 | 1,611 | 1,576 | 1,606 | 145,300 | 1,606 |
| 2008-08-07 | 1,639 | 1,640 | 1,610 | 1,622 | 209,500 | 1,622 |
| 2008-08-06 | 1,657 | 1,662 | 1,634 | 1,660 | 205,700 | 1,660 |
| 2008-08-05 | 1,643 | 1,666 | 1,635 | 1,657 | 272,200 | 1,657 |
| 2008-08-04 | 1,638 | 1,666 | 1,600 | 1,626 | 292,700 | 1,626 |
| 2008-08-01 | 1,684 | 1,684 | 1,652 | 1,666 | 189,600 | 1,666 |
| 2008-07-31 | 1,670 | 1,690 | 1,652 | 1,684 | 301,600 | 1,684 |
| 2008-07-30 | 1,594 | 1,651 | 1,578 | 1,650 | 356,800 | 1,650 |
| 2008-07-29 | 1,584 | 1,588 | 1,564 | 1,578 | 334,900 | 1,578 |
| 2008-07-28 | 1,642 | 1,643 | 1,594 | 1,602 | 223,700 | 1,602 |
| 2008-07-25 | 1,617 | 1,633 | 1,602 | 1,612 | 368,900 | 1,612 |
| 2008-07-24 | 1,580 | 1,608 | 1,572 | 1,605 | 419,100 | 1,605 |
| 2008-07-23 | 1,626 | 1,627 | 1,582 | 1,583 | 281,100 | 1,583 |
| 2008-07-22 | 1,580 | 1,614 | 1,580 | 1,614 | 183,100 | 1,614 |
| 2008-07-18 | 1,629 | 1,629 | 1,565 | 1,572 | 334,500 | 1,572 |
| 2008-07-17 | 1,657 | 1,669 | 1,620 | 1,630 | 275,800 | 1,630 |
| 2008-07-16 | 1,649 | 1,665 | 1,637 | 1,656 | 298,100 | 1,656 |
| 2008-07-15 | 1,650 | 1,673 | 1,634 | 1,671 | 283,400 | 1,671 |
| 2008-07-14 | 1,680 | 1,703 | 1,666 | 1,673 | 215,200 | 1,673 |
| 2008-07-11 | 1,670 | 1,691 | 1,653 | 1,671 | 310,900 | 1,671 |
| 2008-07-10 | 1,661 | 1,705 | 1,661 | 1,695 | 294,000 | 1,695 |
| 2008-07-09 | 1,677 | 1,706 | 1,660 | 1,661 | 334,000 | 1,661 |
| 2008-07-08 | 1,690 | 1,691 | 1,642 | 1,666 | 208,000 | 1,666 |
| 2008-07-07 | 1,713 | 1,718 | 1,683 | 1,704 | 232,500 | 1,704 |
| 2008-07-04 | 1,649 | 1,691 | 1,622 | 1,690 | 371,400 | 1,690 |
| 2008-07-03 | 1,621 | 1,643 | 1,596 | 1,633 | 183,600 | 1,633 |
| 2008-07-02 | 1,684 | 1,684 | 1,617 | 1,633 | 185,600 | 1,633 |
| 2008-07-01 | 1,666 | 1,680 | 1,654 | 1,667 | 278,800 | 1,667 |
| 2008-06-30 | 1,628 | 1,677 | 1,605 | 1,636 | 253,900 | 1,636 |
| 2008-06-27 | 1,585 | 1,624 | 1,581 | 1,598 | 162,000 | 1,598 |
| 2008-06-26 | 1,646 | 1,675 | 1,620 | 1,651 | 182,500 | 1,651 |
| 2008-06-25 | 1,644 | 1,674 | 1,608 | 1,647 | 210,600 | 1,647 |
| 2008-06-24 | 1,631 | 1,655 | 1,622 | 1,642 | 190,600 | 1,642 |
| 2008-06-23 | 1,620 | 1,645 | 1,611 | 1,638 | 235,700 | 1,638 |
| 2008-06-20 | 1,661 | 1,670 | 1,642 | 1,648 | 213,200 | 1,648 |
| 2008-06-19 | 1,700 | 1,711 | 1,655 | 1,667 | 276,200 | 1,667 |
| 2008-06-18 | 1,722 | 1,736 | 1,711 | 1,718 | 106,500 | 1,718 |
| 2008-06-17 | 1,714 | 1,730 | 1,706 | 1,721 | 199,800 | 1,721 |
| 2008-06-16 | 1,703 | 1,718 | 1,681 | 1,713 | 220,000 | 1,713 |
| 2008-06-13 | 1,686 | 1,692 | 1,664 | 1,688 | 380,000 | 1,688 |
| 2008-06-12 | 1,710 | 1,712 | 1,685 | 1,692 | 211,300 | 1,692 |
| 2008-06-11 | 1,768 | 1,773 | 1,713 | 1,724 | 181,800 | 1,724 |
| 2008-06-10 | 1,732 | 1,760 | 1,716 | 1,725 | 193,300 | 1,725 |
| 2008-06-09 | 1,722 | 1,767 | 1,710 | 1,739 | 190,700 | 1,739 |
| 2008-06-06 | 1,796 | 1,796 | 1,746 | 1,752 | 278,400 | 1,752 |
| 2008-06-05 | 1,779 | 1,794 | 1,756 | 1,773 | 254,500 | 1,773 |
| 2008-06-04 | 1,751 | 1,800 | 1,735 | 1,798 | 414,000 | 1,798 |
| 2008-06-03 | 1,762 | 1,772 | 1,745 | 1,746 | 274,200 | 1,746 |
| 2008-06-02 | 1,790 | 1,801 | 1,771 | 1,792 | 487,500 | 1,792 |
| 2008-05-30 | 1,753 | 1,790 | 1,749 | 1,782 | 418,800 | 1,782 |
| 2008-05-29 | 1,718 | 1,753 | 1,700 | 1,741 | 464,300 | 1,741 |
| 2008-05-28 | 1,735 | 1,737 | 1,676 | 1,703 | 502,400 | 1,703 |
| 2008-05-27 | 1,671 | 1,724 | 1,667 | 1,714 | 242,800 | 1,714 |
| 2008-05-26 | 1,702 | 1,707 | 1,659 | 1,667 | 320,800 | 1,667 |
| 2008-05-23 | 1,741 | 1,751 | 1,708 | 1,716 | 414,900 | 1,716 |
| 2008-05-22 | 1,730 | 1,758 | 1,699 | 1,741 | 422,800 | 1,741 |
| 2008-05-21 | 1,742 | 1,742 | 1,692 | 1,700 | 297,100 | 1,700 |
| 2008-05-20 | 1,770 | 1,776 | 1,721 | 1,744 | 275,400 | 1,744 |
| 2008-05-19 | 1,771 | 1,785 | 1,748 | 1,772 | 408,500 | 1,772 |
| 2008-05-16 | 1,784 | 1,787 | 1,760 | 1,769 | 351,000 | 1,769 |
| 2008-05-15 | 1,756 | 1,783 | 1,756 | 1,773 | 535,300 | 1,773 |
| 2008-05-14 | 1,779 | 1,780 | 1,742 | 1,766 | 309,200 | 1,766 |
| 2008-05-13 | 1,730 | 1,743 | 1,704 | 1,725 | 268,100 | 1,725 |
| 2008-05-12 | 1,702 | 1,746 | 1,701 | 1,742 | 127,000 | 1,742 |
| 2008-05-09 | 1,800 | 1,800 | 1,720 | 1,731 | 353,400 | 1,731 |
| 2008-05-08 | 1,799 | 1,799 | 1,772 | 1,773 | 338,400 | 1,773 |
| 2008-05-07 | 1,774 | 1,792 | 1,739 | 1,787 | 499,300 | 1,787 |
| 2008-05-02 | 1,758 | 1,793 | 1,746 | 1,773 | 383,500 | 1,773 |
| 2008-05-01 | 1,710 | 1,751 | 1,701 | 1,702 | 445,200 | 1,702 |
| 2008-04-30 | 1,746 | 1,747 | 1,707 | 1,709 | 472,400 | 1,709 |
| 2008-04-28 | 1,777 | 1,788 | 1,745 | 1,755 | 530,300 | 1,755 |
| 2008-04-25 | 1,768 | 1,791 | 1,765 | 1,779 | 360,200 | 1,779 |
| 2008-04-24 | 1,749 | 1,781 | 1,740 | 1,760 | 370,500 | 1,760 |
| 2008-04-23 | 1,739 | 1,749 | 1,721 | 1,745 | 284,200 | 1,745 |
| 2008-04-22 | 1,707 | 1,743 | 1,707 | 1,738 | 339,600 | 1,738 |
| 2008-04-21 | 1,741 | 1,761 | 1,697 | 1,706 | 331,900 | 1,706 |
| 2008-04-18 | 1,672 | 1,716 | 1,667 | 1,713 | 564,100 | 1,713 |
| 2008-04-17 | 1,680 | 1,683 | 1,637 | 1,644 | 488,100 | 1,644 |
| 2008-04-16 | 1,650 | 1,684 | 1,591 | 1,650 | 1,165,500 | 1,650 |
| 2008-04-15 | 1,673 | 1,728 | 1,667 | 1,706 | 806,400 | 1,706 |
| 2008-04-14 | 1,712 | 1,712 | 1,593 | 1,650 | 1,136,600 | 1,650 |
| 2008-04-11 | 1,467 | 1,532 | 1,452 | 1,532 | 214,000 | 1,532 |
| 2008-04-10 | 1,539 | 1,539 | 1,456 | 1,466 | 256,400 | 1,466 |
| 2008-04-09 | 1,555 | 1,564 | 1,484 | 1,509 | 226,700 | 1,509 |
| 2008-04-08 | 1,588 | 1,595 | 1,515 | 1,527 | 192,000 | 1,527 |
| 2008-04-07 | 1,546 | 1,594 | 1,527 | 1,587 | 331,500 | 1,587 |
| 2008-04-04 | 1,550 | 1,554 | 1,522 | 1,545 | 337,000 | 1,545 |
| 2008-04-03 | 1,505 | 1,553 | 1,499 | 1,520 | 384,300 | 1,520 |
| 2008-04-02 | 1,481 | 1,512 | 1,470 | 1,496 | 353,700 | 1,496 |
| 2008-04-01 | 1,378 | 1,444 | 1,378 | 1,444 | 410,500 | 1,444 |
| 2008-03-31 | 1,380 | 1,395 | 1,348 | 1,374 | 358,600 | 1,374 |
| 2008-03-28 | 1,379 | 1,419 | 1,363 | 1,400 | 346,400 | 1,400 |
| 2008-03-27 | 1,333 | 1,394 | 1,333 | 1,359 | 465,200 | 1,359 |
| 2008-03-26 | 1,383 | 1,399 | 1,360 | 1,393 | 261,500 | 1,393 |
| 2008-03-25 | 1,393 | 1,404 | 1,370 | 1,382 | 271,100 | 1,382 |
| 2008-03-24 | 1,376 | 1,420 | 1,363 | 1,373 | 229,000 | 1,373 |
| 2008-03-21 | 1,366 | 1,396 | 1,358 | 1,396 | 329,000 | 1,396 |
| 2008-03-19 | 1,369 | 1,380 | 1,346 | 1,366 | 285,700 | 1,366 |
| 2008-03-18 | 1,346 | 1,347 | 1,304 | 1,340 | 331,600 | 1,340 |
| 2008-03-17 | 1,334 | 1,340 | 1,300 | 1,326 | 541,500 | 1,326 |
| 2008-03-14 | 1,355 | 1,376 | 1,336 | 1,348 | 432,500 | 1,348 |
| 2008-03-13 | 1,374 | 1,375 | 1,344 | 1,354 | 262,300 | 1,354 |
| 2008-03-12 | 1,396 | 1,406 | 1,371 | 1,394 | 342,100 | 1,394 |
| 2008-03-11 | 1,360 | 1,380 | 1,334 | 1,376 | 317,400 | 1,376 |
| 2008-03-10 | 1,398 | 1,398 | 1,361 | 1,376 | 235,500 | 1,376 |
| 2008-03-07 | 1,420 | 1,420 | 1,385 | 1,397 | 389,200 | 1,397 |
| 2008-03-06 | 1,427 | 1,466 | 1,427 | 1,463 | 197,900 | 1,463 |
| 2008-03-05 | 1,458 | 1,459 | 1,411 | 1,425 | 331,000 | 1,425 |
| 2008-03-04 | 1,461 | 1,461 | 1,434 | 1,444 | 285,100 | 1,444 |
| 2008-03-03 | 1,504 | 1,506 | 1,452 | 1,460 | 245,800 | 1,460 |
| 2008-02-29 | 1,503 | 1,520 | 1,476 | 1,504 | 309,800 | 1,504 |
| 2008-02-28 | 1,543 | 1,545 | 1,504 | 1,533 | 388,900 | 1,533 |
| 2008-02-27 | 1,549 | 1,571 | 1,545 | 1,559 | 406,000 | 1,559 |
| 2008-02-26 | 1,585 | 1,595 | 1,510 | 1,519 | 381,100 | 1,519 |
| 2008-02-25 | 1,586 | 1,623 | 1,571 | 1,600 | 538,000 | 1,600 |
| 2008-02-22 | 1,570 | 1,590 | 1,543 | 1,585 | 331,600 | 1,585 |
| 2008-02-21 | 1,548 | 1,582 | 1,538 | 1,575 | 426,900 | 1,575 |
| 2008-02-20 | 1,571 | 1,571 | 1,508 | 1,518 | 418,000 | 1,518 |
| 2008-02-19 | 1,589 | 1,589 | 1,517 | 1,541 | 371,400 | 1,541 |
| 2008-02-18 | 1,543 | 1,550 | 1,511 | 1,529 | 354,400 | 1,529 |
| 2008-02-15 | 1,489 | 1,505 | 1,443 | 1,493 | 491,400 | 1,493 |
| 2008-02-14 | 1,506 | 1,518 | 1,480 | 1,504 | 324,800 | 1,504 |
| 2008-02-13 | 1,535 | 1,549 | 1,486 | 1,492 | 352,400 | 1,492 |
| 2008-02-12 | 1,469 | 1,528 | 1,465 | 1,515 | 367,300 | 1,515 |
| 2008-02-08 | 1,476 | 1,535 | 1,476 | 1,486 | 249,400 | 1,486 |
| 2008-02-07 | 1,499 | 1,517 | 1,472 | 1,506 | 273,100 | 1,506 |
| 2008-02-06 | 1,571 | 1,581 | 1,520 | 1,529 | 401,300 | 1,529 |
| 2008-02-05 | 1,594 | 1,594 | 1,560 | 1,572 | 258,000 | 1,572 |
| 2008-02-04 | 1,568 | 1,588 | 1,532 | 1,588 | 386,100 | 1,588 |
| 2008-02-01 | 1,566 | 1,582 | 1,530 | 1,556 | 354,400 | 1,556 |
| 2008-01-31 | 1,504 | 1,566 | 1,481 | 1,565 | 491,600 | 1,565 |
| 2008-01-30 | 1,595 | 1,600 | 1,524 | 1,534 | 632,100 | 1,534 |
| 2008-01-29 | 1,579 | 1,599 | 1,508 | 1,560 | 563,300 | 1,560 |
| 2008-01-28 | 1,583 | 1,611 | 1,556 | 1,567 | 371,000 | 1,567 |
| 2008-01-25 | 1,556 | 1,615 | 1,556 | 1,613 | 441,000 | 1,613 |
| 2008-01-24 | 1,539 | 1,546 | 1,512 | 1,534 | 360,900 | 1,534 |
| 2008-01-23 | 1,542 | 1,584 | 1,475 | 1,493 | 427,300 | 1,493 |
| 2008-01-22 | 1,520 | 1,553 | 1,456 | 1,469 | 547,900 | 1,469 |
| 2008-01-21 | 1,656 | 1,656 | 1,574 | 1,582 | 319,700 | 1,582 |
| 2008-01-18 | 1,600 | 1,665 | 1,565 | 1,655 | 844,400 | 1,655 |
| 2008-01-17 | 1,528 | 1,590 | 1,520 | 1,575 | 321,800 | 1,575 |
| 2008-01-16 | 1,500 | 1,565 | 1,500 | 1,525 | 412,600 | 1,525 |
| 2008-01-15 | 1,601 | 1,624 | 1,554 | 1,560 | 423,600 | 1,560 |
| 2008-01-11 | 1,654 | 1,654 | 1,592 | 1,602 | 461,000 | 1,602 |
| 2008-01-10 | 1,660 | 1,676 | 1,631 | 1,648 | 514,100 | 1,648 |
| 2008-01-09 | 1,555 | 1,639 | 1,555 | 1,630 | 581,700 | 1,630 |
| 2008-01-08 | 1,570 | 1,634 | 1,554 | 1,561 | 387,400 | 1,561 |
| 2008-01-07 | 1,555 | 1,635 | 1,551 | 1,600 | 307,800 | 1,600 |
| 2008-01-04 | 1,673 | 1,699 | 1,575 | 1,575 | 188,800 | 1,575 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
