9086 (株)日立物流 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 | 1,316 | 1,341 | 1,316 | 1,341 | 98,200 | 1,341 |
| 2008-12-29 | 1,307 | 1,325 | 1,291 | 1,312 | 110,700 | 1,312 |
| 2008-12-26 | 1,284 | 1,311 | 1,270 | 1,301 | 186,900 | 1,301 |
| 2008-12-25 | 1,281 | 1,317 | 1,281 | 1,298 | 38,000 | 1,298 |
| 2008-12-24 | 1,323 | 1,324 | 1,288 | 1,300 | 178,600 | 1,300 |
| 2008-12-22 | 1,286 | 1,329 | 1,266 | 1,314 | 243,400 | 1,314 |
| 2008-12-19 | 1,231 | 1,275 | 1,231 | 1,252 | 291,900 | 1,252 |
| 2008-12-18 | 1,295 | 1,295 | 1,240 | 1,249 | 362,300 | 1,249 |
| 2008-12-17 | 1,330 | 1,336 | 1,240 | 1,285 | 364,500 | 1,285 |
| 2008-12-16 | 1,345 | 1,360 | 1,296 | 1,311 | 336,900 | 1,311 |
| 2008-12-15 | 1,350 | 1,373 | 1,329 | 1,354 | 188,800 | 1,354 |
| 2008-12-12 | 1,354 | 1,377 | 1,284 | 1,315 | 569,000 | 1,315 |
| 2008-12-11 | 1,352 | 1,418 | 1,333 | 1,415 | 475,600 | 1,415 |
| 2008-12-10 | 1,420 | 1,444 | 1,380 | 1,392 | 426,600 | 1,392 |
| 2008-12-09 | 1,386 | 1,391 | 1,331 | 1,357 | 439,200 | 1,357 |
| 2008-12-08 | 1,401 | 1,429 | 1,390 | 1,397 | 132,100 | 1,397 |
| 2008-12-05 | 1,414 | 1,425 | 1,374 | 1,381 | 185,500 | 1,381 |
| 2008-12-04 | 1,398 | 1,444 | 1,379 | 1,410 | 457,300 | 1,410 |
| 2008-12-03 | 1,408 | 1,437 | 1,353 | 1,377 | 453,700 | 1,377 |
| 2008-12-02 | 1,355 | 1,400 | 1,331 | 1,370 | 255,900 | 1,370 |
| 2008-12-01 | 1,380 | 1,394 | 1,351 | 1,375 | 176,200 | 1,375 |
| 2008-11-28 | 1,350 | 1,390 | 1,336 | 1,378 | 282,000 | 1,378 |
| 2008-11-27 | 1,369 | 1,395 | 1,366 | 1,391 | 284,100 | 1,391 |
| 2008-11-26 | 1,326 | 1,390 | 1,318 | 1,389 | 472,900 | 1,389 |
| 2008-11-25 | 1,357 | 1,365 | 1,273 | 1,332 | 438,600 | 1,332 |
| 2008-11-21 | 1,300 | 1,350 | 1,268 | 1,337 | 306,200 | 1,337 |
| 2008-11-20 | 1,359 | 1,364 | 1,314 | 1,318 | 404,400 | 1,318 |
| 2008-11-19 | 1,355 | 1,404 | 1,354 | 1,399 | 317,400 | 1,399 |
| 2008-11-18 | 1,279 | 1,389 | 1,270 | 1,372 | 482,100 | 1,372 |
| 2008-11-17 | 1,283 | 1,287 | 1,250 | 1,269 | 471,700 | 1,269 |
| 2008-11-14 | 1,379 | 1,379 | 1,300 | 1,326 | 282,600 | 1,326 |
| 2008-11-13 | 1,330 | 1,365 | 1,302 | 1,354 | 286,800 | 1,354 |
| 2008-11-12 | 1,303 | 1,367 | 1,295 | 1,337 | 135,400 | 1,337 |
| 2008-11-11 | 1,379 | 1,380 | 1,326 | 1,335 | 268,400 | 1,335 |
| 2008-11-10 | 1,308 | 1,365 | 1,296 | 1,360 | 225,300 | 1,360 |
| 2008-11-07 | 1,225 | 1,332 | 1,225 | 1,301 | 335,100 | 1,301 |
| 2008-11-06 | 1,256 | 1,292 | 1,243 | 1,265 | 309,900 | 1,265 |
| 2008-11-05 | 1,267 | 1,318 | 1,267 | 1,298 | 467,800 | 1,298 |
| 2008-11-04 | 1,274 | 1,299 | 1,230 | 1,268 | 360,500 | 1,268 |
| 2008-10-31 | 1,224 | 1,334 | 1,195 | 1,294 | 323,700 | 1,294 |
| 2008-10-30 | 1,300 | 1,366 | 1,265 | 1,344 | 312,400 | 1,344 |
| 2008-10-29 | 1,244 | 1,289 | 1,169 | 1,261 | 479,800 | 1,261 |
| 2008-10-28 | 1,184 | 1,244 | 1,122 | 1,244 | 655,400 | 1,244 |
| 2008-10-27 | 1,100 | 1,140 | 1,037 | 1,044 | 288,700 | 1,044 |
| 2008-10-24 | 1,201 | 1,219 | 1,110 | 1,130 | 320,800 | 1,130 |
| 2008-10-23 | 1,220 | 1,220 | 1,122 | 1,181 | 320,200 | 1,181 |
| 2008-10-22 | 1,264 | 1,317 | 1,226 | 1,230 | 301,400 | 1,230 |
| 2008-10-21 | 1,370 | 1,380 | 1,309 | 1,330 | 467,000 | 1,330 |
| 2008-10-20 | 1,282 | 1,385 | 1,266 | 1,362 | 729,200 | 1,362 |
| 2008-10-17 | 1,178 | 1,222 | 1,120 | 1,222 | 411,000 | 1,222 |
| 2008-10-16 | 1,174 | 1,240 | 1,085 | 1,136 | 422,700 | 1,136 |
| 2008-10-15 | 1,170 | 1,198 | 1,143 | 1,194 | 157,500 | 1,194 |
| 2008-10-14 | 1,151 | 1,241 | 1,122 | 1,190 | 250,600 | 1,190 |
| 2008-10-10 | 984 | 1,084 | 984 | 1,057 | 502,700 | 1,057 |
| 2008-10-09 | 1,138 | 1,221 | 1,101 | 1,184 | 331,900 | 1,184 |
| 2008-10-08 | 1,299 | 1,322 | 1,189 | 1,198 | 361,500 | 1,198 |
| 2008-10-07 | 1,313 | 1,397 | 1,295 | 1,379 | 275,400 | 1,379 |
| 2008-10-06 | 1,357 | 1,377 | 1,310 | 1,340 | 362,600 | 1,340 |
| 2008-10-03 | 1,318 | 1,379 | 1,304 | 1,360 | 326,400 | 1,360 |
| 2008-10-02 | 1,295 | 1,333 | 1,280 | 1,319 | 225,400 | 1,319 |
| 2008-10-01 | 1,320 | 1,336 | 1,263 | 1,280 | 219,900 | 1,280 |
| 2008-09-30 | 1,182 | 1,341 | 1,182 | 1,317 | 311,900 | 1,317 |
| 2008-09-29 | 1,279 | 1,309 | 1,273 | 1,282 | 216,400 | 1,282 |
| 2008-09-26 | 1,320 | 1,320 | 1,275 | 1,297 | 170,400 | 1,297 |
| 2008-09-25 | 1,305 | 1,334 | 1,294 | 1,329 | 140,000 | 1,329 |
| 2008-09-24 | 1,299 | 1,335 | 1,279 | 1,335 | 212,000 | 1,335 |
| 2008-09-22 | 1,323 | 1,324 | 1,271 | 1,324 | 205,600 | 1,324 |
| 2008-09-19 | 1,352 | 1,352 | 1,254 | 1,263 | 496,500 | 1,263 |
| 2008-09-18 | 1,320 | 1,361 | 1,288 | 1,352 | 273,200 | 1,352 |
| 2008-09-17 | 1,402 | 1,402 | 1,340 | 1,354 | 256,400 | 1,354 |
| 2008-09-16 | 1,358 | 1,360 | 1,320 | 1,357 | 220,900 | 1,357 |
| 2008-09-12 | 1,408 | 1,450 | 1,399 | 1,447 | 304,700 | 1,447 |
| 2008-09-11 | 1,377 | 1,402 | 1,362 | 1,388 | 339,000 | 1,388 |
| 2008-09-10 | 1,400 | 1,425 | 1,387 | 1,397 | 288,000 | 1,397 |
| 2008-09-09 | 1,464 | 1,478 | 1,413 | 1,413 | 235,200 | 1,413 |
| 2008-09-08 | 1,480 | 1,500 | 1,475 | 1,484 | 219,400 | 1,484 |
| 2008-09-05 | 1,447 | 1,500 | 1,440 | 1,495 | 326,500 | 1,495 |
| 2008-09-04 | 1,474 | 1,493 | 1,440 | 1,446 | 444,800 | 1,446 |
| 2008-09-03 | 1,475 | 1,499 | 1,458 | 1,494 | 201,800 | 1,494 |
| 2008-09-02 | 1,460 | 1,480 | 1,446 | 1,464 | 244,200 | 1,464 |
| 2008-09-01 | 1,461 | 1,464 | 1,450 | 1,460 | 119,500 | 1,460 |
| 2008-08-29 | 1,420 | 1,486 | 1,420 | 1,485 | 307,800 | 1,485 |
| 2008-08-28 | 1,398 | 1,405 | 1,385 | 1,405 | 185,700 | 1,405 |
| 2008-08-27 | 1,389 | 1,397 | 1,370 | 1,391 | 154,200 | 1,391 |
| 2008-08-26 | 1,345 | 1,393 | 1,341 | 1,393 | 157,000 | 1,393 |
| 2008-08-25 | 1,381 | 1,388 | 1,367 | 1,382 | 111,300 | 1,382 |
| 2008-08-22 | 1,375 | 1,376 | 1,344 | 1,362 | 107,500 | 1,362 |
| 2008-08-21 | 1,379 | 1,395 | 1,377 | 1,386 | 88,300 | 1,386 |
| 2008-08-20 | 1,382 | 1,400 | 1,368 | 1,399 | 142,700 | 1,399 |
| 2008-08-19 | 1,348 | 1,390 | 1,326 | 1,382 | 322,800 | 1,382 |
| 2008-08-18 | 1,434 | 1,454 | 1,422 | 1,428 | 203,800 | 1,428 |
| 2008-08-15 | 1,411 | 1,456 | 1,410 | 1,454 | 288,400 | 1,454 |
| 2008-08-14 | 1,381 | 1,414 | 1,372 | 1,410 | 288,600 | 1,410 |
| 2008-08-13 | 1,367 | 1,388 | 1,360 | 1,377 | 170,700 | 1,377 |
| 2008-08-12 | 1,408 | 1,434 | 1,386 | 1,387 | 210,000 | 1,387 |
| 2008-08-11 | 1,380 | 1,407 | 1,380 | 1,398 | 164,900 | 1,398 |
| 2008-08-08 | 1,400 | 1,402 | 1,380 | 1,395 | 179,700 | 1,395 |
| 2008-08-07 | 1,420 | 1,440 | 1,368 | 1,382 | 319,200 | 1,382 |
| 2008-08-06 | 1,397 | 1,405 | 1,381 | 1,400 | 357,600 | 1,400 |
| 2008-08-05 | 1,350 | 1,391 | 1,345 | 1,361 | 333,900 | 1,361 |
| 2008-08-04 | 1,400 | 1,400 | 1,346 | 1,373 | 403,400 | 1,373 |
| 2008-08-01 | 1,485 | 1,485 | 1,416 | 1,429 | 351,500 | 1,429 |
| 2008-07-31 | 1,452 | 1,546 | 1,448 | 1,494 | 731,800 | 1,494 |
| 2008-07-30 | 1,356 | 1,374 | 1,328 | 1,372 | 208,300 | 1,372 |
| 2008-07-29 | 1,315 | 1,326 | 1,305 | 1,316 | 116,500 | 1,316 |
| 2008-07-28 | 1,353 | 1,367 | 1,323 | 1,329 | 229,600 | 1,329 |
| 2008-07-25 | 1,360 | 1,385 | 1,360 | 1,372 | 156,600 | 1,372 |
| 2008-07-24 | 1,360 | 1,370 | 1,356 | 1,370 | 192,000 | 1,370 |
| 2008-07-23 | 1,345 | 1,355 | 1,334 | 1,347 | 146,900 | 1,347 |
| 2008-07-22 | 1,328 | 1,347 | 1,325 | 1,346 | 232,900 | 1,346 |
| 2008-07-18 | 1,319 | 1,327 | 1,305 | 1,310 | 117,600 | 1,310 |
| 2008-07-17 | 1,340 | 1,348 | 1,315 | 1,319 | 192,300 | 1,319 |
| 2008-07-16 | 1,299 | 1,332 | 1,297 | 1,325 | 222,900 | 1,325 |
| 2008-07-15 | 1,305 | 1,307 | 1,280 | 1,289 | 158,100 | 1,289 |
| 2008-07-14 | 1,309 | 1,317 | 1,285 | 1,292 | 138,500 | 1,292 |
| 2008-07-11 | 1,294 | 1,320 | 1,294 | 1,299 | 244,500 | 1,299 |
| 2008-07-10 | 1,277 | 1,324 | 1,277 | 1,314 | 238,800 | 1,314 |
| 2008-07-09 | 1,296 | 1,297 | 1,261 | 1,284 | 372,500 | 1,284 |
| 2008-07-08 | 1,310 | 1,321 | 1,271 | 1,296 | 181,300 | 1,296 |
| 2008-07-07 | 1,325 | 1,325 | 1,291 | 1,315 | 180,400 | 1,315 |
| 2008-07-04 | 1,303 | 1,310 | 1,280 | 1,306 | 255,400 | 1,306 |
| 2008-07-03 | 1,323 | 1,323 | 1,281 | 1,310 | 237,600 | 1,310 |
| 2008-07-02 | 1,332 | 1,339 | 1,298 | 1,337 | 383,600 | 1,337 |
| 2008-07-01 | 1,343 | 1,344 | 1,305 | 1,312 | 192,500 | 1,312 |
| 2008-06-30 | 1,295 | 1,353 | 1,293 | 1,342 | 311,100 | 1,342 |
| 2008-06-27 | 1,251 | 1,300 | 1,251 | 1,291 | 186,800 | 1,291 |
| 2008-06-26 | 1,274 | 1,299 | 1,272 | 1,290 | 186,400 | 1,290 |
| 2008-06-25 | 1,272 | 1,302 | 1,247 | 1,301 | 291,300 | 1,301 |
| 2008-06-24 | 1,236 | 1,255 | 1,229 | 1,253 | 158,200 | 1,253 |
| 2008-06-23 | 1,223 | 1,254 | 1,217 | 1,244 | 177,600 | 1,244 |
| 2008-06-20 | 1,245 | 1,262 | 1,237 | 1,243 | 227,700 | 1,243 |
| 2008-06-19 | 1,246 | 1,256 | 1,226 | 1,229 | 320,600 | 1,229 |
| 2008-06-18 | 1,258 | 1,268 | 1,250 | 1,260 | 143,200 | 1,260 |
| 2008-06-17 | 1,249 | 1,277 | 1,243 | 1,255 | 154,600 | 1,255 |
| 2008-06-16 | 1,255 | 1,260 | 1,236 | 1,257 | 176,000 | 1,257 |
| 2008-06-13 | 1,268 | 1,277 | 1,234 | 1,256 | 411,100 | 1,256 |
| 2008-06-12 | 1,254 | 1,281 | 1,243 | 1,281 | 319,500 | 1,281 |
| 2008-06-11 | 1,278 | 1,285 | 1,262 | 1,272 | 208,600 | 1,272 |
| 2008-06-10 | 1,309 | 1,310 | 1,276 | 1,283 | 213,400 | 1,283 |
| 2008-06-09 | 1,286 | 1,305 | 1,284 | 1,291 | 363,500 | 1,291 |
| 2008-06-06 | 1,378 | 1,382 | 1,326 | 1,326 | 534,300 | 1,326 |
| 2008-06-05 | 1,397 | 1,397 | 1,352 | 1,388 | 764,900 | 1,388 |
| 2008-06-04 | 1,274 | 1,320 | 1,258 | 1,317 | 504,300 | 1,317 |
| 2008-06-03 | 1,298 | 1,300 | 1,276 | 1,279 | 318,500 | 1,279 |
| 2008-06-02 | 1,330 | 1,330 | 1,297 | 1,309 | 247,000 | 1,309 |
| 2008-05-30 | 1,287 | 1,340 | 1,279 | 1,311 | 657,500 | 1,311 |
| 2008-05-29 | 1,280 | 1,288 | 1,255 | 1,277 | 258,900 | 1,277 |
| 2008-05-28 | 1,260 | 1,293 | 1,255 | 1,267 | 549,000 | 1,267 |
| 2008-05-27 | 1,237 | 1,254 | 1,231 | 1,249 | 444,600 | 1,249 |
| 2008-05-26 | 1,285 | 1,286 | 1,248 | 1,257 | 562,000 | 1,257 |
| 2008-05-23 | 1,225 | 1,251 | 1,215 | 1,236 | 426,300 | 1,236 |
| 2008-05-22 | 1,201 | 1,223 | 1,162 | 1,218 | 456,000 | 1,218 |
| 2008-05-21 | 1,200 | 1,215 | 1,192 | 1,205 | 241,600 | 1,205 |
| 2008-05-20 | 1,256 | 1,264 | 1,209 | 1,220 | 392,800 | 1,220 |
| 2008-05-19 | 1,271 | 1,289 | 1,253 | 1,257 | 311,900 | 1,257 |
| 2008-05-16 | 1,242 | 1,268 | 1,230 | 1,266 | 647,100 | 1,266 |
| 2008-05-15 | 1,230 | 1,244 | 1,219 | 1,234 | 372,300 | 1,234 |
| 2008-05-14 | 1,250 | 1,250 | 1,219 | 1,224 | 517,200 | 1,224 |
| 2008-05-13 | 1,210 | 1,242 | 1,206 | 1,240 | 398,600 | 1,240 |
| 2008-05-12 | 1,200 | 1,214 | 1,181 | 1,202 | 210,800 | 1,202 |
| 2008-05-09 | 1,231 | 1,246 | 1,209 | 1,209 | 275,500 | 1,209 |
| 2008-05-08 | 1,236 | 1,239 | 1,221 | 1,235 | 273,600 | 1,235 |
| 2008-05-07 | 1,243 | 1,248 | 1,225 | 1,235 | 368,000 | 1,235 |
| 2008-05-02 | 1,223 | 1,230 | 1,217 | 1,223 | 320,700 | 1,223 |
| 2008-05-01 | 1,223 | 1,237 | 1,214 | 1,216 | 373,000 | 1,216 |
| 2008-04-30 | 1,239 | 1,255 | 1,228 | 1,244 | 403,300 | 1,244 |
| 2008-04-28 | 1,285 | 1,288 | 1,245 | 1,259 | 353,900 | 1,259 |
| 2008-04-25 | 1,232 | 1,259 | 1,214 | 1,240 | 933,700 | 1,240 |
| 2008-04-24 | 1,314 | 1,319 | 1,285 | 1,292 | 474,900 | 1,292 |
| 2008-04-23 | 1,323 | 1,334 | 1,293 | 1,314 | 416,900 | 1,314 |
| 2008-04-22 | 1,322 | 1,339 | 1,312 | 1,327 | 275,100 | 1,327 |
| 2008-04-21 | 1,327 | 1,345 | 1,292 | 1,316 | 370,400 | 1,316 |
| 2008-04-18 | 1,312 | 1,317 | 1,280 | 1,308 | 488,600 | 1,308 |
| 2008-04-17 | 1,345 | 1,345 | 1,306 | 1,314 | 362,300 | 1,314 |
| 2008-04-16 | 1,320 | 1,347 | 1,304 | 1,316 | 548,400 | 1,316 |
| 2008-04-15 | 1,357 | 1,357 | 1,303 | 1,317 | 461,900 | 1,317 |
| 2008-04-14 | 1,350 | 1,370 | 1,328 | 1,369 | 282,400 | 1,369 |
| 2008-04-11 | 1,403 | 1,404 | 1,359 | 1,371 | 220,200 | 1,371 |
| 2008-04-10 | 1,394 | 1,394 | 1,350 | 1,363 | 193,400 | 1,363 |
| 2008-04-09 | 1,432 | 1,444 | 1,366 | 1,385 | 579,800 | 1,385 |
| 2008-04-08 | 1,422 | 1,439 | 1,399 | 1,412 | 505,700 | 1,412 |
| 2008-04-07 | 1,462 | 1,462 | 1,412 | 1,422 | 437,200 | 1,422 |
| 2008-04-04 | 1,460 | 1,461 | 1,432 | 1,442 | 331,400 | 1,442 |
| 2008-04-03 | 1,481 | 1,496 | 1,468 | 1,480 | 625,900 | 1,480 |
| 2008-04-02 | 1,568 | 1,572 | 1,463 | 1,511 | 438,100 | 1,511 |
| 2008-04-01 | 1,493 | 1,567 | 1,481 | 1,549 | 647,700 | 1,549 |
| 2008-03-31 | 1,488 | 1,520 | 1,453 | 1,510 | 900,500 | 1,510 |
| 2008-03-28 | 1,450 | 1,575 | 1,436 | 1,567 | 1,083,900 | 1,567 |
| 2008-03-27 | 1,384 | 1,419 | 1,371 | 1,415 | 360,100 | 1,415 |
| 2008-03-26 | 1,348 | 1,386 | 1,343 | 1,380 | 371,100 | 1,380 |
| 2008-03-25 | 1,390 | 1,390 | 1,365 | 1,377 | 218,800 | 1,377 |
| 2008-03-24 | 1,399 | 1,399 | 1,369 | 1,375 | 249,700 | 1,375 |
| 2008-03-21 | 1,380 | 1,422 | 1,374 | 1,422 | 561,100 | 1,422 |
| 2008-03-19 | 1,334 | 1,359 | 1,319 | 1,354 | 212,600 | 1,354 |
| 2008-03-18 | 1,330 | 1,349 | 1,276 | 1,318 | 654,000 | 1,318 |
| 2008-03-17 | 1,372 | 1,372 | 1,291 | 1,351 | 531,300 | 1,351 |
| 2008-03-14 | 1,425 | 1,425 | 1,339 | 1,377 | 995,500 | 1,377 |
| 2008-03-13 | 1,332 | 1,369 | 1,331 | 1,345 | 450,400 | 1,345 |
| 2008-03-12 | 1,380 | 1,380 | 1,348 | 1,352 | 268,700 | 1,352 |
| 2008-03-11 | 1,292 | 1,343 | 1,282 | 1,334 | 323,600 | 1,334 |
| 2008-03-10 | 1,284 | 1,318 | 1,281 | 1,302 | 260,100 | 1,302 |
| 2008-03-07 | 1,302 | 1,320 | 1,296 | 1,314 | 311,800 | 1,314 |
| 2008-03-06 | 1,304 | 1,353 | 1,298 | 1,342 | 385,600 | 1,342 |
| 2008-03-05 | 1,322 | 1,331 | 1,275 | 1,303 | 532,300 | 1,303 |
| 2008-03-04 | 1,356 | 1,365 | 1,311 | 1,330 | 774,100 | 1,330 |
| 2008-03-03 | 1,305 | 1,366 | 1,302 | 1,355 | 816,800 | 1,355 |
| 2008-02-29 | 1,286 | 1,298 | 1,280 | 1,285 | 423,300 | 1,285 |
| 2008-02-28 | 1,319 | 1,332 | 1,302 | 1,325 | 214,700 | 1,325 |
| 2008-02-27 | 1,289 | 1,335 | 1,289 | 1,322 | 410,100 | 1,322 |
| 2008-02-26 | 1,321 | 1,334 | 1,290 | 1,290 | 390,000 | 1,290 |
| 2008-02-25 | 1,312 | 1,356 | 1,312 | 1,332 | 448,600 | 1,332 |
| 2008-02-22 | 1,316 | 1,350 | 1,312 | 1,323 | 510,800 | 1,323 |
| 2008-02-21 | 1,334 | 1,351 | 1,317 | 1,336 | 944,900 | 1,336 |
| 2008-02-20 | 1,387 | 1,387 | 1,334 | 1,334 | 522,500 | 1,334 |
| 2008-02-19 | 1,360 | 1,395 | 1,360 | 1,387 | 620,900 | 1,387 |
| 2008-02-18 | 1,364 | 1,388 | 1,331 | 1,340 | 451,900 | 1,340 |
| 2008-02-15 | 1,368 | 1,395 | 1,357 | 1,385 | 407,200 | 1,385 |
| 2008-02-14 | 1,374 | 1,389 | 1,353 | 1,357 | 373,900 | 1,357 |
| 2008-02-13 | 1,310 | 1,376 | 1,310 | 1,367 | 948,500 | 1,367 |
| 2008-02-12 | 1,299 | 1,305 | 1,272 | 1,290 | 452,200 | 1,290 |
| 2008-02-08 | 1,260 | 1,293 | 1,260 | 1,284 | 357,400 | 1,284 |
| 2008-02-07 | 1,240 | 1,268 | 1,221 | 1,260 | 370,200 | 1,260 |
| 2008-02-06 | 1,220 | 1,251 | 1,203 | 1,220 | 275,500 | 1,220 |
| 2008-02-05 | 1,252 | 1,266 | 1,231 | 1,240 | 336,900 | 1,240 |
| 2008-02-04 | 1,230 | 1,282 | 1,224 | 1,263 | 403,300 | 1,263 |
| 2008-02-01 | 1,240 | 1,276 | 1,205 | 1,249 | 975,000 | 1,249 |
| 2008-01-31 | 1,145 | 1,220 | 1,116 | 1,139 | 856,200 | 1,139 |
| 2008-01-30 | 1,080 | 1,110 | 1,059 | 1,084 | 242,800 | 1,084 |
| 2008-01-29 | 1,060 | 1,085 | 1,031 | 1,060 | 497,300 | 1,060 |
| 2008-01-28 | 1,089 | 1,123 | 1,054 | 1,074 | 345,200 | 1,074 |
| 2008-01-25 | 1,071 | 1,145 | 1,070 | 1,109 | 381,900 | 1,109 |
| 2008-01-24 | 1,058 | 1,102 | 1,057 | 1,070 | 272,700 | 1,070 |
| 2008-01-23 | 1,067 | 1,093 | 1,035 | 1,058 | 345,000 | 1,058 |
| 2008-01-22 | 1,091 | 1,106 | 1,055 | 1,057 | 244,800 | 1,057 |
| 2008-01-21 | 1,120 | 1,136 | 1,102 | 1,103 | 212,200 | 1,103 |
| 2008-01-18 | 1,110 | 1,148 | 1,089 | 1,140 | 261,500 | 1,140 |
| 2008-01-17 | 1,089 | 1,144 | 1,089 | 1,111 | 294,400 | 1,111 |
| 2008-01-16 | 1,078 | 1,121 | 1,067 | 1,078 | 381,700 | 1,078 |
| 2008-01-15 | 1,156 | 1,156 | 1,101 | 1,118 | 359,600 | 1,118 |
| 2008-01-11 | 1,147 | 1,167 | 1,126 | 1,144 | 345,500 | 1,144 |
| 2008-01-10 | 1,174 | 1,181 | 1,148 | 1,158 | 249,000 | 1,158 |
| 2008-01-09 | 1,152 | 1,190 | 1,137 | 1,186 | 189,300 | 1,186 |
| 2008-01-08 | 1,140 | 1,163 | 1,126 | 1,156 | 189,300 | 1,156 |
| 2008-01-07 | 1,188 | 1,188 | 1,148 | 1,155 | 375,300 | 1,155 |
| 2008-01-04 | 1,212 | 1,212 | 1,142 | 1,150 | 147,800 | 1,150 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
