8593 三菱HCキャピタル(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 | 2,255 | 2,255 | 2,175 | 2,245 | 112,830 | 224.50 |
| 2008-12-29 | 2,205 | 2,225 | 2,110 | 2,215 | 161,470 | 221.50 |
| 2008-12-26 | 2,155 | 2,235 | 2,140 | 2,225 | 182,940 | 222.50 |
| 2008-12-25 | 2,075 | 2,170 | 2,060 | 2,170 | 185,460 | 217 |
| 2008-12-24 | 2,205 | 2,210 | 2,035 | 2,050 | 398,520 | 205 |
| 2008-12-22 | 2,290 | 2,355 | 2,240 | 2,280 | 158,230 | 228 |
| 2008-12-19 | 2,425 | 2,425 | 2,280 | 2,300 | 209,540 | 230 |
| 2008-12-18 | 2,315 | 2,480 | 2,255 | 2,375 | 306,480 | 237.50 |
| 2008-12-17 | 2,360 | 2,485 | 2,260 | 2,325 | 424,350 | 232.50 |
| 2008-12-16 | 2,380 | 2,410 | 2,295 | 2,320 | 305,840 | 232 |
| 2008-12-15 | 2,470 | 2,535 | 2,445 | 2,470 | 445,780 | 247 |
| 2008-12-12 | 2,370 | 2,470 | 2,230 | 2,365 | 657,480 | 236.50 |
| 2008-12-11 | 2,170 | 2,490 | 2,130 | 2,490 | 816,100 | 249 |
| 2008-12-10 | 1,963 | 2,105 | 1,926 | 2,090 | 471,700 | 209 |
| 2008-12-09 | 1,852 | 2,080 | 1,852 | 1,975 | 586,710 | 197.50 |
| 2008-12-08 | 1,767 | 1,839 | 1,665 | 1,792 | 391,850 | 179.20 |
| 2008-12-05 | 1,876 | 1,890 | 1,779 | 1,797 | 700,220 | 179.70 |
| 2008-12-04 | 1,780 | 1,872 | 1,703 | 1,816 | 1,115,670 | 181.60 |
| 2008-12-03 | 1,779 | 1,810 | 1,773 | 1,810 | 444,380 | 181 |
| 2008-12-02 | 1,572 | 1,577 | 1,483 | 1,510 | 538,550 | 151 |
| 2008-12-01 | 1,619 | 1,634 | 1,555 | 1,593 | 321,070 | 159.30 |
| 2008-11-28 | 1,678 | 1,678 | 1,500 | 1,589 | 822,590 | 158.90 |
| 2008-11-27 | 1,604 | 1,710 | 1,602 | 1,661 | 231,980 | 166.10 |
| 2008-11-26 | 1,679 | 1,698 | 1,601 | 1,634 | 275,580 | 163.40 |
| 2008-11-25 | 1,750 | 1,826 | 1,646 | 1,739 | 646,180 | 173.90 |
| 2008-11-21 | 1,485 | 1,623 | 1,435 | 1,623 | 566,530 | 162.30 |
| 2008-11-20 | 1,739 | 1,770 | 1,616 | 1,635 | 320,930 | 163.50 |
| 2008-11-19 | 2,010 | 2,055 | 1,806 | 1,851 | 376,290 | 185.10 |
| 2008-11-18 | 2,080 | 2,110 | 1,976 | 1,979 | 357,300 | 197.90 |
| 2008-11-17 | 2,130 | 2,190 | 2,025 | 2,060 | 247,480 | 206 |
| 2008-11-14 | 2,315 | 2,325 | 2,130 | 2,170 | 390,010 | 217 |
| 2008-11-13 | 2,030 | 2,225 | 2,030 | 2,155 | 329,510 | 215.50 |
| 2008-11-12 | 2,180 | 2,265 | 2,170 | 2,190 | 368,740 | 219 |
| 2008-11-11 | 2,380 | 2,445 | 2,280 | 2,320 | 331,950 | 232 |
| 2008-11-10 | 2,465 | 2,580 | 2,445 | 2,580 | 401,860 | 258 |
| 2008-11-07 | 2,330 | 2,540 | 2,280 | 2,385 | 403,030 | 238.50 |
| 2008-11-06 | 2,725 | 2,740 | 2,575 | 2,610 | 396,880 | 261 |
| 2008-11-05 | 2,550 | 2,805 | 2,550 | 2,805 | 351,150 | 280.50 |
| 2008-11-04 | 2,555 | 2,580 | 2,360 | 2,405 | 458,080 | 240.50 |
| 2008-10-31 | 2,440 | 2,560 | 2,290 | 2,315 | 342,780 | 231.50 |
| 2008-10-30 | 2,120 | 2,515 | 2,055 | 2,515 | 776,750 | 251.50 |
| 2008-10-29 | 2,255 | 2,255 | 2,030 | 2,115 | 277,630 | 211.50 |
| 2008-10-28 | 1,840 | 1,990 | 1,720 | 1,959 | 483,200 | 195.90 |
| 2008-10-27 | 1,945 | 2,145 | 1,875 | 1,900 | 857,740 | 190 |
| 2008-10-24 | 2,510 | 2,515 | 2,150 | 2,175 | 311,170 | 217.50 |
| 2008-10-23 | 2,515 | 2,520 | 2,360 | 2,510 | 278,900 | 251 |
| 2008-10-22 | 2,840 | 2,890 | 2,710 | 2,710 | 252,990 | 271 |
| 2008-10-21 | 2,940 | 3,050 | 2,895 | 3,010 | 368,120 | 301 |
| 2008-10-20 | 2,730 | 2,760 | 2,600 | 2,735 | 285,670 | 273.50 |
| 2008-10-17 | 2,695 | 2,825 | 2,550 | 2,650 | 256,220 | 265 |
| 2008-10-16 | 2,820 | 2,850 | 2,610 | 2,680 | 313,070 | 268 |
| 2008-10-15 | 2,820 | 3,030 | 2,820 | 2,980 | 301,250 | 298 |
| 2008-10-14 | 2,805 | 3,030 | 2,760 | 2,980 | 346,350 | 298 |
| 2008-10-10 | 2,390 | 2,710 | 2,360 | 2,630 | 432,320 | 263 |
| 2008-10-09 | 2,685 | 2,820 | 2,535 | 2,755 | 235,250 | 275.50 |
| 2008-10-08 | 2,780 | 2,865 | 2,600 | 2,655 | 395,780 | 265.50 |
| 2008-10-07 | 2,600 | 2,900 | 2,530 | 2,820 | 487,870 | 282 |
| 2008-10-06 | 2,840 | 2,890 | 2,690 | 2,720 | 450,180 | 272 |
| 2008-10-03 | 3,050 | 3,060 | 2,700 | 2,760 | 485,700 | 276 |
| 2008-10-02 | 3,260 | 3,340 | 3,170 | 3,180 | 306,510 | 318 |
| 2008-10-01 | 3,320 | 3,410 | 3,190 | 3,210 | 512,900 | 321 |
| 2008-09-30 | 3,410 | 3,500 | 3,330 | 3,390 | 484,840 | 339 |
| 2008-09-29 | 3,630 | 3,670 | 3,470 | 3,510 | 380,900 | 351 |
| 2008-09-26 | 3,650 | 3,690 | 3,520 | 3,580 | 250,050 | 358 |
| 2008-09-25 | 3,520 | 3,570 | 3,460 | 3,550 | 313,340 | 355 |
| 2008-09-24 | 3,600 | 3,610 | 3,440 | 3,590 | 354,820 | 359 |
| 2008-09-22 | 3,800 | 3,810 | 3,570 | 3,580 | 304,300 | 358 |
| 2008-09-19 | 3,340 | 3,570 | 3,270 | 3,480 | 679,700 | 348 |
| 2008-09-18 | 3,130 | 3,250 | 3,130 | 3,240 | 353,590 | 324 |
| 2008-09-17 | 3,520 | 3,520 | 3,290 | 3,330 | 347,820 | 333 |
| 2008-09-16 | 3,590 | 3,590 | 3,340 | 3,430 | 418,190 | 343 |
| 2008-09-12 | 3,600 | 3,630 | 3,520 | 3,610 | 426,830 | 361 |
| 2008-09-11 | 3,560 | 3,620 | 3,490 | 3,500 | 270,870 | 350 |
| 2008-09-10 | 3,490 | 3,740 | 3,490 | 3,680 | 634,670 | 368 |
| 2008-09-09 | 3,830 | 3,840 | 3,580 | 3,590 | 569,630 | 359 |
| 2008-09-08 | 3,490 | 3,810 | 3,480 | 3,810 | 484,620 | 381 |
| 2008-09-05 | 3,430 | 3,490 | 3,290 | 3,310 | 595,750 | 331 |
| 2008-09-04 | 3,710 | 3,720 | 3,630 | 3,630 | 215,940 | 363 |
| 2008-09-03 | 3,740 | 3,780 | 3,680 | 3,700 | 280,530 | 370 |
| 2008-09-02 | 3,760 | 3,840 | 3,710 | 3,720 | 393,640 | 372 |
| 2008-09-01 | 3,800 | 3,830 | 3,760 | 3,800 | 224,380 | 380 |
| 2008-08-29 | 3,820 | 3,890 | 3,800 | 3,850 | 314,350 | 385 |
| 2008-08-28 | 3,820 | 3,830 | 3,680 | 3,720 | 285,600 | 372 |
| 2008-08-27 | 3,840 | 3,870 | 3,770 | 3,800 | 147,910 | 380 |
| 2008-08-26 | 3,850 | 3,860 | 3,750 | 3,830 | 328,730 | 383 |
| 2008-08-25 | 4,020 | 4,070 | 3,970 | 4,000 | 204,950 | 400 |
| 2008-08-22 | 3,870 | 3,930 | 3,790 | 3,880 | 252,760 | 388 |
| 2008-08-21 | 3,970 | 3,980 | 3,810 | 3,870 | 296,590 | 387 |
| 2008-08-20 | 3,900 | 3,910 | 3,810 | 3,850 | 348,450 | 385 |
| 2008-08-19 | 4,010 | 4,030 | 3,920 | 3,950 | 194,140 | 395 |
| 2008-08-18 | 4,030 | 4,220 | 4,010 | 4,100 | 284,380 | 410 |
| 2008-08-15 | 3,970 | 4,060 | 3,960 | 3,980 | 213,330 | 398 |
| 2008-08-14 | 4,060 | 4,100 | 3,890 | 3,920 | 396,390 | 392 |
| 2008-08-13 | 4,240 | 4,240 | 4,060 | 4,110 | 367,310 | 411 |
| 2008-08-12 | 4,120 | 4,260 | 4,090 | 4,140 | 396,370 | 414 |
| 2008-08-11 | 4,140 | 4,240 | 4,080 | 4,170 | 311,470 | 417 |
| 2008-08-08 | 4,140 | 4,260 | 4,050 | 4,190 | 387,840 | 419 |
| 2008-08-07 | 4,390 | 4,430 | 4,130 | 4,180 | 464,940 | 418 |
| 2008-08-06 | 4,360 | 4,470 | 4,280 | 4,380 | 367,590 | 438 |
| 2008-08-05 | 4,210 | 4,370 | 4,160 | 4,300 | 595,820 | 430 |
| 2008-08-04 | 3,850 | 4,220 | 3,820 | 4,200 | 1,005,690 | 420 |
| 2008-08-01 | 4,640 | 4,640 | 4,240 | 4,300 | 385,650 | 430 |
| 2008-07-31 | 4,840 | 4,880 | 4,540 | 4,740 | 307,660 | 474 |
| 2008-07-30 | 4,650 | 4,740 | 4,630 | 4,740 | 280,680 | 474 |
| 2008-07-29 | 4,610 | 4,640 | 4,490 | 4,590 | 209,440 | 459 |
| 2008-07-28 | 4,800 | 4,890 | 4,720 | 4,750 | 287,110 | 475 |
| 2008-07-25 | 4,860 | 4,900 | 4,640 | 4,670 | 221,560 | 467 |
| 2008-07-24 | 4,910 | 4,930 | 4,820 | 4,910 | 340,860 | 491 |
| 2008-07-23 | 4,830 | 4,940 | 4,760 | 4,860 | 297,530 | 486 |
| 2008-07-22 | 4,570 | 4,700 | 4,550 | 4,700 | 289,090 | 470 |
| 2008-07-18 | 4,700 | 4,720 | 4,490 | 4,520 | 463,580 | 452 |
| 2008-07-17 | 4,350 | 4,540 | 4,320 | 4,480 | 433,420 | 448 |
| 2008-07-16 | 4,230 | 4,310 | 4,160 | 4,240 | 487,200 | 424 |
| 2008-07-15 | 4,270 | 4,370 | 4,220 | 4,250 | 477,280 | 425 |
| 2008-07-14 | 4,240 | 4,420 | 4,230 | 4,320 | 462,700 | 432 |
| 2008-07-11 | 4,300 | 4,310 | 4,180 | 4,200 | 649,430 | 420 |
| 2008-07-10 | 4,090 | 4,330 | 4,040 | 4,290 | 583,060 | 429 |
| 2008-07-09 | 4,200 | 4,270 | 4,030 | 4,070 | 658,010 | 407 |
| 2008-07-08 | 4,310 | 4,330 | 4,100 | 4,120 | 641,450 | 412 |
| 2008-07-07 | 4,440 | 4,440 | 4,270 | 4,420 | 446,380 | 442 |
| 2008-07-04 | 4,450 | 4,510 | 4,330 | 4,440 | 332,180 | 444 |
| 2008-07-03 | 4,400 | 4,470 | 4,330 | 4,410 | 472,950 | 441 |
| 2008-07-02 | 4,580 | 4,650 | 4,480 | 4,520 | 337,740 | 452 |
| 2008-07-01 | 4,650 | 4,770 | 4,590 | 4,670 | 420,520 | 467 |
| 2008-06-30 | 4,540 | 4,740 | 4,490 | 4,610 | 316,980 | 461 |
| 2008-06-27 | 4,500 | 4,660 | 4,500 | 4,600 | 377,650 | 460 |
| 2008-06-26 | 4,640 | 4,790 | 4,610 | 4,650 | 299,970 | 465 |
| 2008-06-25 | 4,730 | 4,730 | 4,550 | 4,680 | 286,560 | 468 |
| 2008-06-24 | 4,770 | 4,840 | 4,680 | 4,740 | 196,200 | 474 |
| 2008-06-23 | 4,660 | 4,890 | 4,620 | 4,780 | 312,330 | 478 |
| 2008-06-20 | 5,080 | 5,100 | 4,790 | 4,790 | 419,980 | 479 |
| 2008-06-19 | 5,160 | 5,210 | 4,900 | 4,960 | 391,420 | 496 |
| 2008-06-18 | 5,100 | 5,300 | 4,980 | 5,220 | 559,030 | 522 |
| 2008-06-17 | 4,950 | 5,230 | 4,950 | 5,070 | 512,600 | 507 |
| 2008-06-16 | 4,860 | 5,060 | 4,780 | 5,040 | 542,480 | 504 |
| 2008-06-13 | 4,670 | 4,760 | 4,590 | 4,710 | 266,540 | 471 |
| 2008-06-12 | 4,690 | 4,760 | 4,580 | 4,670 | 392,770 | 467 |
| 2008-06-11 | 4,930 | 4,930 | 4,550 | 4,690 | 498,690 | 469 |
| 2008-06-10 | 4,970 | 4,970 | 4,700 | 4,730 | 292,990 | 473 |
| 2008-06-09 | 5,100 | 5,130 | 4,910 | 4,930 | 244,820 | 493 |
| 2008-06-06 | 5,330 | 5,330 | 5,100 | 5,130 | 271,400 | 513 |
| 2008-06-05 | 5,300 | 5,300 | 5,160 | 5,240 | 392,500 | 524 |
| 2008-06-04 | 5,110 | 5,300 | 5,060 | 5,160 | 561,550 | 516 |
| 2008-06-03 | 4,880 | 5,130 | 4,850 | 4,990 | 702,110 | 499 |
| 2008-06-02 | 4,800 | 4,950 | 4,740 | 4,930 | 516,850 | 493 |
| 2008-05-30 | 4,780 | 5,000 | 4,650 | 4,920 | 970,790 | 492 |
| 2008-05-29 | 4,800 | 4,800 | 4,590 | 4,680 | 381,560 | 468 |
| 2008-05-28 | 4,690 | 4,810 | 4,690 | 4,730 | 301,070 | 473 |
| 2008-05-27 | 4,530 | 4,720 | 4,500 | 4,720 | 310,790 | 472 |
| 2008-05-26 | 4,540 | 4,650 | 4,440 | 4,520 | 336,910 | 452 |
| 2008-05-23 | 4,620 | 4,900 | 4,570 | 4,790 | 477,650 | 479 |
| 2008-05-22 | 4,450 | 4,800 | 4,360 | 4,670 | 502,820 | 467 |
| 2008-05-21 | 4,530 | 4,540 | 4,320 | 4,440 | 645,200 | 444 |
| 2008-05-20 | 4,710 | 4,750 | 4,530 | 4,660 | 565,680 | 466 |
| 2008-05-19 | 4,910 | 4,930 | 4,710 | 4,800 | 568,640 | 480 |
| 2008-05-16 | 4,750 | 4,960 | 4,690 | 4,860 | 457,780 | 486 |
| 2008-05-15 | 4,960 | 4,990 | 4,690 | 4,700 | 572,620 | 470 |
| 2008-05-14 | 4,520 | 4,810 | 4,520 | 4,790 | 490,570 | 479 |
| 2008-05-13 | 4,470 | 4,540 | 4,350 | 4,480 | 197,190 | 448 |
| 2008-05-12 | 4,340 | 4,470 | 4,210 | 4,460 | 520,320 | 446 |
| 2008-05-09 | 4,860 | 4,890 | 4,450 | 4,640 | 609,560 | 464 |
| 2008-05-08 | 4,780 | 4,880 | 4,740 | 4,830 | 343,240 | 483 |
| 2008-05-07 | 4,930 | 5,030 | 4,810 | 4,830 | 393,970 | 483 |
| 2008-05-02 | 4,900 | 4,980 | 4,790 | 4,940 | 297,980 | 494 |
| 2008-05-01 | 4,990 | 4,990 | 4,760 | 4,830 | 397,220 | 483 |
| 2008-04-30 | 4,930 | 5,190 | 4,750 | 5,100 | 914,680 | 510 |
| 2008-04-28 | 4,840 | 4,980 | 4,770 | 4,970 | 659,220 | 497 |
| 2008-04-25 | 4,220 | 4,570 | 4,210 | 4,540 | 511,810 | 454 |
| 2008-04-24 | 4,130 | 4,180 | 4,060 | 4,070 | 166,500 | 407 |
| 2008-04-23 | 4,010 | 4,210 | 4,000 | 4,170 | 326,430 | 417 |
| 2008-04-22 | 4,250 | 4,260 | 3,950 | 4,000 | 373,010 | 400 |
| 2008-04-21 | 4,150 | 4,250 | 4,110 | 4,200 | 430,790 | 420 |
| 2008-04-18 | 4,050 | 4,130 | 4,020 | 4,130 | 453,280 | 413 |
| 2008-04-17 | 4,040 | 4,070 | 3,970 | 4,040 | 258,710 | 404 |
| 2008-04-16 | 3,720 | 3,890 | 3,670 | 3,890 | 253,150 | 389 |
| 2008-04-15 | 3,650 | 3,730 | 3,590 | 3,710 | 204,280 | 371 |
| 2008-04-14 | 3,730 | 3,740 | 3,660 | 3,700 | 157,610 | 370 |
| 2008-04-11 | 3,830 | 3,890 | 3,750 | 3,880 | 165,910 | 388 |
| 2008-04-10 | 3,770 | 3,840 | 3,660 | 3,780 | 269,040 | 378 |
| 2008-04-09 | 4,030 | 4,060 | 3,720 | 3,720 | 323,670 | 372 |
| 2008-04-08 | 4,110 | 4,150 | 3,960 | 4,030 | 406,210 | 403 |
| 2008-04-07 | 3,910 | 4,130 | 3,870 | 4,110 | 288,900 | 411 |
| 2008-04-04 | 3,860 | 3,930 | 3,800 | 3,840 | 208,900 | 384 |
| 2008-04-03 | 3,670 | 3,850 | 3,630 | 3,820 | 357,770 | 382 |
| 2008-04-02 | 3,590 | 3,670 | 3,520 | 3,670 | 321,260 | 367 |
| 2008-04-01 | 3,450 | 3,470 | 3,370 | 3,400 | 331,150 | 340 |
| 2008-03-31 | 3,480 | 3,550 | 3,430 | 3,470 | 235,870 | 347 |
| 2008-03-28 | 3,410 | 3,530 | 3,350 | 3,490 | 301,010 | 349 |
| 2008-03-27 | 3,560 | 3,570 | 3,390 | 3,450 | 387,330 | 345 |
| 2008-03-26 | 3,620 | 3,690 | 3,530 | 3,620 | 317,930 | 362 |
| 2008-03-25 | 3,640 | 3,640 | 3,500 | 3,580 | 279,470 | 358 |
| 2008-03-24 | 3,540 | 3,630 | 3,500 | 3,590 | 139,500 | 359 |
| 2008-03-21 | 3,420 | 3,550 | 3,370 | 3,540 | 308,320 | 354 |
| 2008-03-19 | 3,390 | 3,440 | 3,320 | 3,370 | 350,340 | 337 |
| 2008-03-18 | 3,210 | 3,330 | 3,160 | 3,320 | 477,920 | 332 |
| 2008-03-17 | 3,180 | 3,440 | 3,140 | 3,310 | 842,630 | 331 |
| 2008-03-14 | 3,390 | 3,400 | 3,250 | 3,330 | 362,580 | 333 |
| 2008-03-13 | 3,460 | 3,500 | 3,350 | 3,410 | 439,020 | 341 |
| 2008-03-12 | 3,520 | 3,620 | 3,510 | 3,510 | 330,540 | 351 |
| 2008-03-11 | 3,440 | 3,460 | 3,320 | 3,420 | 457,360 | 342 |
| 2008-03-10 | 3,490 | 3,630 | 3,460 | 3,510 | 331,030 | 351 |
| 2008-03-07 | 3,520 | 3,610 | 3,470 | 3,490 | 296,590 | 349 |
| 2008-03-06 | 3,530 | 3,710 | 3,530 | 3,640 | 272,080 | 364 |
| 2008-03-05 | 3,540 | 3,580 | 3,450 | 3,520 | 431,720 | 352 |
| 2008-03-04 | 3,560 | 3,580 | 3,430 | 3,500 | 490,130 | 350 |
| 2008-03-03 | 3,700 | 3,700 | 3,590 | 3,610 | 240,000 | 361 |
| 2008-02-29 | 3,790 | 3,870 | 3,750 | 3,800 | 329,050 | 380 |
| 2008-02-28 | 3,830 | 3,930 | 3,760 | 3,890 | 235,200 | 389 |
| 2008-02-27 | 3,830 | 3,980 | 3,830 | 3,930 | 331,660 | 393 |
| 2008-02-26 | 3,950 | 3,960 | 3,800 | 3,830 | 212,930 | 383 |
| 2008-02-25 | 3,710 | 3,900 | 3,710 | 3,860 | 350,460 | 386 |
| 2008-02-22 | 3,790 | 3,800 | 3,680 | 3,760 | 288,980 | 376 |
| 2008-02-21 | 3,810 | 3,930 | 3,810 | 3,860 | 303,540 | 386 |
| 2008-02-20 | 3,930 | 3,960 | 3,770 | 3,790 | 361,440 | 379 |
| 2008-02-19 | 3,810 | 3,930 | 3,780 | 3,880 | 396,440 | 388 |
| 2008-02-18 | 3,810 | 3,880 | 3,730 | 3,770 | 356,270 | 377 |
| 2008-02-15 | 3,800 | 3,910 | 3,720 | 3,840 | 390,700 | 384 |
| 2008-02-14 | 3,650 | 3,780 | 3,620 | 3,760 | 263,050 | 376 |
| 2008-02-13 | 3,740 | 3,800 | 3,510 | 3,530 | 409,530 | 353 |
| 2008-02-12 | 3,760 | 3,810 | 3,670 | 3,680 | 309,500 | 368 |
| 2008-02-08 | 3,570 | 3,790 | 3,570 | 3,750 | 304,870 | 375 |
| 2008-02-07 | 3,890 | 3,990 | 3,590 | 3,670 | 556,570 | 367 |
| 2008-02-06 | 3,800 | 3,890 | 3,780 | 3,840 | 298,980 | 384 |
| 2008-02-05 | 3,900 | 4,080 | 3,860 | 3,930 | 214,400 | 393 |
| 2008-02-04 | 3,990 | 4,160 | 3,990 | 4,050 | 384,860 | 405 |
| 2008-02-01 | 4,010 | 4,050 | 3,920 | 3,970 | 297,560 | 397 |
| 2008-01-31 | 3,820 | 3,980 | 3,750 | 3,960 | 242,730 | 396 |
| 2008-01-30 | 3,810 | 3,910 | 3,790 | 3,870 | 336,030 | 387 |
| 2008-01-29 | 3,790 | 3,790 | 3,690 | 3,760 | 326,990 | 376 |
| 2008-01-28 | 3,600 | 3,770 | 3,550 | 3,590 | 384,160 | 359 |
| 2008-01-25 | 3,420 | 3,630 | 3,420 | 3,590 | 432,810 | 359 |
| 2008-01-24 | 3,210 | 3,450 | 3,210 | 3,420 | 412,780 | 342 |
| 2008-01-23 | 3,150 | 3,260 | 3,100 | 3,170 | 223,920 | 317 |
| 2008-01-22 | 3,240 | 3,270 | 3,090 | 3,140 | 383,500 | 314 |
| 2008-01-21 | 3,450 | 3,530 | 3,360 | 3,390 | 276,750 | 339 |
| 2008-01-18 | 3,320 | 3,480 | 3,230 | 3,440 | 277,880 | 344 |
| 2008-01-17 | 3,560 | 3,580 | 3,210 | 3,370 | 519,660 | 337 |
| 2008-01-16 | 2,975 | 3,190 | 2,975 | 3,160 | 552,570 | 316 |
| 2008-01-15 | 3,250 | 3,320 | 3,160 | 3,190 | 222,820 | 319 |
| 2008-01-11 | 3,360 | 3,420 | 3,270 | 3,300 | 199,520 | 330 |
| 2008-01-10 | 3,490 | 3,520 | 3,390 | 3,410 | 226,820 | 341 |
| 2008-01-09 | 3,310 | 3,500 | 3,300 | 3,480 | 238,060 | 348 |
| 2008-01-08 | 3,340 | 3,440 | 3,300 | 3,420 | 262,990 | 342 |
| 2008-01-07 | 3,360 | 3,480 | 3,340 | 3,440 | 296,930 | 344 |
| 2008-01-04 | 3,860 | 3,900 | 3,480 | 3,490 | 198,400 | 349 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
