9404 日本テレビホールディングス(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 | 9,210 | 9,500 | 9,210 | 9,450 | 11,830 | 945 |
| 2008-12-29 | 9,590 | 9,590 | 9,040 | 9,470 | 27,610 | 947 |
| 2008-12-26 | 9,430 | 9,530 | 9,330 | 9,530 | 13,540 | 953 |
| 2008-12-25 | 9,410 | 9,410 | 9,120 | 9,360 | 18,310 | 936 |
| 2008-12-24 | 9,170 | 9,270 | 9,060 | 9,110 | 25,540 | 911 |
| 2008-12-22 | 8,970 | 9,360 | 8,970 | 9,340 | 35,620 | 934 |
| 2008-12-19 | 9,190 | 9,270 | 9,040 | 9,100 | 36,650 | 910 |
| 2008-12-18 | 9,210 | 9,380 | 9,090 | 9,310 | 44,700 | 931 |
| 2008-12-17 | 9,520 | 9,580 | 8,840 | 9,110 | 93,900 | 911 |
| 2008-12-16 | 9,470 | 9,600 | 9,450 | 9,590 | 45,890 | 959 |
| 2008-12-15 | 9,620 | 9,740 | 9,510 | 9,570 | 72,640 | 957 |
| 2008-12-12 | 9,690 | 9,980 | 9,440 | 9,570 | 75,830 | 957 |
| 2008-12-11 | 9,730 | 10,140 | 9,600 | 10,090 | 80,050 | 1,009 |
| 2008-12-10 | 9,870 | 9,870 | 9,470 | 9,530 | 80,430 | 953 |
| 2008-12-09 | 9,390 | 9,580 | 9,330 | 9,540 | 62,240 | 954 |
| 2008-12-08 | 9,620 | 9,710 | 9,290 | 9,560 | 46,750 | 956 |
| 2008-12-05 | 9,390 | 9,770 | 9,310 | 9,690 | 49,920 | 969 |
| 2008-12-04 | 9,480 | 9,550 | 9,260 | 9,400 | 64,840 | 940 |
| 2008-12-03 | 9,160 | 9,380 | 9,160 | 9,380 | 44,000 | 938 |
| 2008-12-02 | 9,280 | 9,510 | 9,200 | 9,260 | 43,100 | 926 |
| 2008-12-01 | 9,800 | 9,880 | 9,570 | 9,760 | 36,480 | 976 |
| 2008-11-28 | 9,840 | 10,080 | 9,720 | 10,000 | 45,950 | 1,000 |
| 2008-11-27 | 9,800 | 9,880 | 9,460 | 9,640 | 99,250 | 964 |
| 2008-11-26 | 9,900 | 10,090 | 9,720 | 9,980 | 39,020 | 998 |
| 2008-11-25 | 9,900 | 10,200 | 9,660 | 10,200 | 98,680 | 1,020 |
| 2008-11-21 | 9,200 | 9,420 | 8,840 | 9,260 | 217,840 | 926 |
| 2008-11-20 | 9,820 | 10,160 | 9,660 | 9,840 | 97,140 | 984 |
| 2008-11-19 | 9,330 | 9,990 | 9,280 | 9,920 | 113,100 | 992 |
| 2008-11-18 | 9,100 | 9,410 | 9,070 | 9,320 | 43,510 | 932 |
| 2008-11-17 | 9,170 | 9,450 | 9,040 | 9,170 | 55,540 | 917 |
| 2008-11-14 | 9,500 | 9,510 | 9,080 | 9,270 | 51,730 | 927 |
| 2008-11-13 | 9,260 | 9,440 | 8,960 | 9,230 | 44,420 | 923 |
| 2008-11-12 | 9,030 | 9,320 | 9,030 | 9,250 | 55,790 | 925 |
| 2008-11-11 | 9,640 | 9,790 | 9,220 | 9,430 | 63,560 | 943 |
| 2008-11-10 | 9,480 | 9,800 | 9,270 | 9,540 | 61,110 | 954 |
| 2008-11-07 | 9,310 | 9,640 | 9,100 | 9,380 | 47,870 | 938 |
| 2008-11-06 | 9,800 | 10,130 | 9,600 | 9,760 | 77,760 | 976 |
| 2008-11-05 | 9,110 | 10,200 | 9,110 | 10,200 | 109,160 | 1,020 |
| 2008-11-04 | 9,000 | 9,270 | 8,640 | 9,200 | 150,180 | 920 |
| 2008-10-31 | 9,000 | 9,360 | 8,960 | 9,360 | 173,190 | 936 |
| 2008-10-30 | 8,620 | 8,680 | 7,990 | 8,360 | 173,850 | 836 |
| 2008-10-29 | 8,120 | 8,640 | 7,910 | 8,220 | 118,360 | 822 |
| 2008-10-28 | 8,200 | 8,310 | 7,570 | 8,120 | 96,210 | 812 |
| 2008-10-27 | 8,350 | 8,530 | 7,930 | 8,040 | 73,270 | 804 |
| 2008-10-24 | 9,080 | 9,080 | 8,230 | 8,250 | 69,480 | 825 |
| 2008-10-23 | 8,550 | 8,980 | 8,390 | 8,980 | 79,270 | 898 |
| 2008-10-22 | 9,190 | 9,340 | 8,760 | 8,780 | 59,570 | 878 |
| 2008-10-21 | 9,850 | 9,880 | 9,300 | 9,490 | 51,910 | 949 |
| 2008-10-20 | 9,220 | 9,610 | 9,150 | 9,550 | 95,320 | 955 |
| 2008-10-17 | 9,200 | 9,210 | 8,840 | 9,050 | 57,410 | 905 |
| 2008-10-16 | 8,710 | 8,890 | 8,470 | 8,630 | 80,840 | 863 |
| 2008-10-15 | 9,000 | 9,220 | 8,910 | 9,110 | 116,430 | 911 |
| 2008-10-14 | 8,550 | 9,050 | 8,310 | 9,050 | 110,280 | 905 |
| 2008-10-10 | 8,000 | 8,130 | 7,800 | 8,050 | 140,190 | 805 |
| 2008-10-09 | 8,430 | 8,870 | 8,120 | 8,800 | 159,680 | 880 |
| 2008-10-08 | 9,220 | 9,480 | 8,800 | 8,930 | 95,680 | 893 |
| 2008-10-07 | 9,400 | 9,550 | 9,070 | 9,320 | 94,740 | 932 |
| 2008-10-06 | 10,390 | 10,440 | 9,720 | 9,800 | 113,910 | 980 |
| 2008-10-03 | 10,500 | 10,630 | 10,400 | 10,510 | 90,670 | 1,051 |
| 2008-10-02 | 9,990 | 10,560 | 9,980 | 10,440 | 76,650 | 1,044 |
| 2008-10-01 | 10,230 | 10,410 | 10,060 | 10,290 | 69,790 | 1,029 |
| 2008-09-30 | 9,830 | 10,100 | 9,800 | 9,950 | 32,370 | 995 |
| 2008-09-29 | 10,340 | 10,410 | 10,120 | 10,180 | 46,550 | 1,018 |
| 2008-09-26 | 10,480 | 10,520 | 10,250 | 10,390 | 55,090 | 1,039 |
| 2008-09-25 | 10,500 | 10,500 | 9,960 | 10,170 | 39,030 | 1,017 |
| 2008-09-24 | 9,900 | 10,440 | 9,850 | 10,400 | 89,200 | 1,040 |
| 2008-09-22 | 9,850 | 9,930 | 9,730 | 9,850 | 64,920 | 985 |
| 2008-09-19 | 9,540 | 9,580 | 9,230 | 9,580 | 143,540 | 958 |
| 2008-09-18 | 9,040 | 9,200 | 8,940 | 9,180 | 176,090 | 918 |
| 2008-09-17 | 9,990 | 10,200 | 9,540 | 9,640 | 144,720 | 964 |
| 2008-09-16 | 10,380 | 10,400 | 10,100 | 10,190 | 66,350 | 1,019 |
| 2008-09-12 | 10,530 | 10,610 | 10,440 | 10,560 | 64,150 | 1,056 |
| 2008-09-11 | 10,530 | 10,610 | 10,340 | 10,370 | 66,670 | 1,037 |
| 2008-09-10 | 10,560 | 10,840 | 10,560 | 10,730 | 59,130 | 1,073 |
| 2008-09-09 | 10,780 | 10,860 | 10,660 | 10,760 | 43,170 | 1,076 |
| 2008-09-08 | 10,680 | 10,970 | 10,650 | 10,940 | 86,350 | 1,094 |
| 2008-09-05 | 10,490 | 10,600 | 10,420 | 10,510 | 58,310 | 1,051 |
| 2008-09-04 | 10,900 | 10,920 | 10,710 | 10,820 | 50,460 | 1,082 |
| 2008-09-03 | 10,630 | 10,910 | 10,630 | 10,860 | 57,830 | 1,086 |
| 2008-09-02 | 10,720 | 10,860 | 10,540 | 10,590 | 40,110 | 1,059 |
| 2008-09-01 | 10,710 | 10,810 | 10,640 | 10,720 | 42,500 | 1,072 |
| 2008-08-29 | 10,910 | 10,990 | 10,770 | 10,880 | 71,080 | 1,088 |
| 2008-08-28 | 10,770 | 10,960 | 10,720 | 10,930 | 88,440 | 1,093 |
| 2008-08-27 | 10,610 | 10,610 | 10,500 | 10,590 | 23,810 | 1,059 |
| 2008-08-26 | 10,600 | 10,700 | 10,450 | 10,630 | 48,400 | 1,063 |
| 2008-08-25 | 11,110 | 11,140 | 10,780 | 10,800 | 90,300 | 1,080 |
| 2008-08-22 | 11,190 | 11,220 | 10,940 | 11,110 | 56,590 | 1,111 |
| 2008-08-21 | 11,040 | 11,060 | 10,900 | 11,040 | 50,000 | 1,104 |
| 2008-08-20 | 10,880 | 11,100 | 10,830 | 11,100 | 46,530 | 1,110 |
| 2008-08-19 | 11,100 | 11,120 | 10,960 | 11,040 | 51,290 | 1,104 |
| 2008-08-18 | 10,900 | 11,450 | 10,900 | 11,290 | 74,010 | 1,129 |
| 2008-08-15 | 11,010 | 11,090 | 10,840 | 11,030 | 56,680 | 1,103 |
| 2008-08-14 | 11,100 | 11,120 | 10,950 | 10,990 | 57,090 | 1,099 |
| 2008-08-13 | 11,000 | 11,050 | 10,910 | 11,000 | 40,520 | 1,100 |
| 2008-08-12 | 11,090 | 11,160 | 10,960 | 11,110 | 81,360 | 1,111 |
| 2008-08-11 | 10,830 | 10,900 | 10,780 | 10,900 | 48,060 | 1,090 |
| 2008-08-08 | 10,680 | 10,800 | 10,560 | 10,770 | 28,990 | 1,077 |
| 2008-08-07 | 11,060 | 11,060 | 10,650 | 10,790 | 59,590 | 1,079 |
| 2008-08-06 | 10,940 | 11,020 | 10,720 | 10,950 | 65,510 | 1,095 |
| 2008-08-05 | 10,760 | 11,120 | 10,720 | 10,940 | 109,410 | 1,094 |
| 2008-08-04 | 10,910 | 11,180 | 10,660 | 11,120 | 183,750 | 1,112 |
| 2008-08-01 | 10,110 | 10,480 | 10,030 | 10,310 | 274,870 | 1,031 |
| 2008-07-31 | 11,870 | 11,900 | 11,620 | 11,710 | 33,210 | 1,171 |
| 2008-07-30 | 11,640 | 11,700 | 11,520 | 11,690 | 24,950 | 1,169 |
| 2008-07-29 | 11,620 | 11,670 | 11,420 | 11,500 | 28,150 | 1,150 |
| 2008-07-28 | 11,850 | 11,890 | 11,720 | 11,800 | 31,540 | 1,180 |
| 2008-07-25 | 12,100 | 12,110 | 11,690 | 11,740 | 57,470 | 1,174 |
| 2008-07-24 | 11,950 | 12,120 | 11,870 | 12,110 | 63,780 | 1,211 |
| 2008-07-23 | 11,740 | 11,920 | 11,700 | 11,860 | 51,980 | 1,186 |
| 2008-07-22 | 11,560 | 11,600 | 11,300 | 11,470 | 52,880 | 1,147 |
| 2008-07-18 | 11,500 | 11,570 | 11,320 | 11,360 | 19,000 | 1,136 |
| 2008-07-17 | 11,460 | 11,520 | 11,320 | 11,470 | 38,680 | 1,147 |
| 2008-07-16 | 11,210 | 11,440 | 11,210 | 11,260 | 35,380 | 1,126 |
| 2008-07-15 | 11,500 | 11,500 | 11,210 | 11,240 | 47,800 | 1,124 |
| 2008-07-14 | 11,640 | 11,720 | 11,500 | 11,500 | 41,540 | 1,150 |
| 2008-07-11 | 11,700 | 11,800 | 11,560 | 11,720 | 47,100 | 1,172 |
| 2008-07-10 | 11,850 | 11,870 | 11,660 | 11,750 | 41,930 | 1,175 |
| 2008-07-09 | 11,910 | 12,050 | 11,840 | 11,850 | 63,000 | 1,185 |
| 2008-07-08 | 12,000 | 12,080 | 11,850 | 11,850 | 80,850 | 1,185 |
| 2008-07-07 | 11,620 | 11,790 | 11,580 | 11,750 | 31,440 | 1,175 |
| 2008-07-04 | 11,600 | 11,660 | 11,510 | 11,580 | 70,050 | 1,158 |
| 2008-07-03 | 11,800 | 11,800 | 11,560 | 11,590 | 97,540 | 1,159 |
| 2008-07-02 | 12,200 | 12,200 | 11,860 | 11,920 | 79,700 | 1,192 |
| 2008-07-01 | 12,100 | 12,340 | 12,050 | 12,270 | 60,720 | 1,227 |
| 2008-06-30 | 12,130 | 12,190 | 12,040 | 12,140 | 28,810 | 1,214 |
| 2008-06-27 | 11,990 | 12,100 | 11,970 | 12,100 | 37,200 | 1,210 |
| 2008-06-26 | 12,330 | 12,330 | 12,100 | 12,260 | 47,490 | 1,226 |
| 2008-06-25 | 12,120 | 12,260 | 12,010 | 12,260 | 45,580 | 1,226 |
| 2008-06-24 | 12,020 | 12,120 | 11,980 | 12,080 | 26,920 | 1,208 |
| 2008-06-23 | 12,020 | 12,190 | 11,950 | 12,100 | 56,000 | 1,210 |
| 2008-06-20 | 12,210 | 12,240 | 12,050 | 12,090 | 71,260 | 1,209 |
| 2008-06-19 | 12,390 | 12,430 | 12,210 | 12,260 | 35,650 | 1,226 |
| 2008-06-18 | 12,600 | 12,630 | 12,350 | 12,390 | 73,990 | 1,239 |
| 2008-06-17 | 12,360 | 12,590 | 12,360 | 12,550 | 60,580 | 1,255 |
| 2008-06-16 | 12,220 | 12,390 | 12,080 | 12,350 | 82,840 | 1,235 |
| 2008-06-13 | 12,540 | 12,590 | 12,440 | 12,480 | 87,880 | 1,248 |
| 2008-06-12 | 12,500 | 12,640 | 12,500 | 12,640 | 69,280 | 1,264 |
| 2008-06-11 | 12,660 | 12,720 | 12,570 | 12,660 | 57,950 | 1,266 |
| 2008-06-10 | 12,750 | 12,780 | 12,610 | 12,660 | 64,210 | 1,266 |
| 2008-06-09 | 13,000 | 13,010 | 12,690 | 12,710 | 132,920 | 1,271 |
| 2008-06-06 | 13,290 | 13,340 | 13,080 | 13,080 | 114,290 | 1,308 |
| 2008-06-05 | 13,420 | 13,450 | 13,310 | 13,320 | 56,540 | 1,332 |
| 2008-06-04 | 13,500 | 13,640 | 13,450 | 13,490 | 60,140 | 1,349 |
| 2008-06-03 | 13,670 | 13,670 | 13,420 | 13,510 | 68,630 | 1,351 |
| 2008-06-02 | 13,580 | 13,940 | 13,440 | 13,870 | 121,380 | 1,387 |
| 2008-05-30 | 13,400 | 13,610 | 13,340 | 13,580 | 82,830 | 1,358 |
| 2008-05-29 | 13,150 | 13,370 | 13,070 | 13,340 | 67,500 | 1,334 |
| 2008-05-28 | 13,170 | 13,210 | 13,000 | 13,010 | 45,300 | 1,301 |
| 2008-05-27 | 13,050 | 13,230 | 13,050 | 13,200 | 49,700 | 1,320 |
| 2008-05-26 | 13,120 | 13,120 | 13,000 | 13,080 | 45,270 | 1,308 |
| 2008-05-23 | 13,170 | 13,240 | 13,100 | 13,120 | 61,930 | 1,312 |
| 2008-05-22 | 13,020 | 13,180 | 13,020 | 13,180 | 56,420 | 1,318 |
| 2008-05-21 | 13,320 | 13,330 | 13,080 | 13,120 | 87,040 | 1,312 |
| 2008-05-20 | 13,350 | 13,400 | 13,260 | 13,320 | 83,470 | 1,332 |
| 2008-05-19 | 13,440 | 13,490 | 13,330 | 13,410 | 89,430 | 1,341 |
| 2008-05-16 | 13,550 | 13,560 | 13,380 | 13,430 | 209,220 | 1,343 |
| 2008-05-15 | 13,940 | 14,230 | 13,920 | 14,150 | 87,800 | 1,415 |
| 2008-05-14 | 13,700 | 13,880 | 13,650 | 13,790 | 82,490 | 1,379 |
| 2008-05-13 | 13,600 | 13,700 | 13,510 | 13,560 | 53,710 | 1,356 |
| 2008-05-12 | 13,560 | 13,670 | 13,500 | 13,590 | 39,390 | 1,359 |
| 2008-05-09 | 13,890 | 13,900 | 13,600 | 13,620 | 40,880 | 1,362 |
| 2008-05-08 | 14,000 | 14,080 | 13,740 | 13,760 | 59,710 | 1,376 |
| 2008-05-07 | 14,000 | 14,250 | 13,910 | 13,990 | 98,630 | 1,399 |
| 2008-05-02 | 14,420 | 14,770 | 14,050 | 14,200 | 146,020 | 1,420 |
| 2008-05-01 | 14,170 | 14,450 | 14,170 | 14,360 | 42,160 | 1,436 |
| 2008-04-30 | 14,410 | 14,740 | 14,270 | 14,370 | 48,380 | 1,437 |
| 2008-04-28 | 14,310 | 14,380 | 14,110 | 14,240 | 55,560 | 1,424 |
| 2008-04-25 | 14,500 | 14,560 | 14,120 | 14,160 | 55,090 | 1,416 |
| 2008-04-24 | 14,450 | 14,590 | 14,180 | 14,200 | 65,840 | 1,420 |
| 2008-04-23 | 14,180 | 14,810 | 14,140 | 14,630 | 80,230 | 1,463 |
| 2008-04-22 | 14,140 | 14,180 | 14,040 | 14,170 | 30,670 | 1,417 |
| 2008-04-21 | 14,090 | 14,200 | 14,000 | 14,130 | 28,090 | 1,413 |
| 2008-04-18 | 13,990 | 14,030 | 13,750 | 14,010 | 41,970 | 1,401 |
| 2008-04-17 | 13,850 | 14,050 | 13,800 | 14,000 | 55,250 | 1,400 |
| 2008-04-16 | 13,640 | 13,750 | 13,560 | 13,660 | 25,670 | 1,366 |
| 2008-04-15 | 13,500 | 13,570 | 13,460 | 13,540 | 27,990 | 1,354 |
| 2008-04-14 | 13,510 | 13,700 | 13,450 | 13,490 | 60,440 | 1,349 |
| 2008-04-11 | 13,640 | 13,860 | 13,530 | 13,860 | 79,250 | 1,386 |
| 2008-04-10 | 13,400 | 13,570 | 13,190 | 13,520 | 86,720 | 1,352 |
| 2008-04-09 | 13,680 | 13,720 | 13,410 | 13,510 | 101,460 | 1,351 |
| 2008-04-08 | 13,640 | 13,710 | 13,580 | 13,620 | 58,360 | 1,362 |
| 2008-04-07 | 13,910 | 13,920 | 13,560 | 13,600 | 124,650 | 1,360 |
| 2008-04-04 | 14,230 | 14,230 | 14,020 | 14,060 | 30,140 | 1,406 |
| 2008-04-03 | 14,230 | 14,340 | 14,130 | 14,230 | 29,670 | 1,423 |
| 2008-04-02 | 14,260 | 14,370 | 14,110 | 14,230 | 35,220 | 1,423 |
| 2008-04-01 | 14,000 | 14,070 | 13,860 | 14,060 | 30,450 | 1,406 |
| 2008-03-31 | 13,740 | 13,930 | 13,610 | 13,610 | 49,450 | 1,361 |
| 2008-03-28 | 13,840 | 14,200 | 13,730 | 14,090 | 37,860 | 1,409 |
| 2008-03-27 | 14,150 | 14,250 | 13,890 | 14,040 | 50,090 | 1,404 |
| 2008-03-26 | 13,720 | 14,180 | 13,640 | 14,010 | 72,390 | 1,401 |
| 2008-03-25 | 14,040 | 14,040 | 13,490 | 13,590 | 86,350 | 1,359 |
| 2008-03-24 | 13,910 | 14,050 | 13,690 | 13,840 | 41,200 | 1,384 |
| 2008-03-21 | 13,640 | 13,890 | 13,480 | 13,860 | 75,250 | 1,386 |
| 2008-03-19 | 13,920 | 13,980 | 13,680 | 13,840 | 55,050 | 1,384 |
| 2008-03-18 | 13,680 | 13,900 | 13,600 | 13,710 | 40,610 | 1,371 |
| 2008-03-17 | 13,850 | 13,980 | 13,770 | 13,790 | 67,650 | 1,379 |
| 2008-03-14 | 14,020 | 14,080 | 13,860 | 13,970 | 78,020 | 1,397 |
| 2008-03-13 | 14,230 | 14,320 | 14,090 | 14,160 | 70,180 | 1,416 |
| 2008-03-12 | 14,810 | 14,810 | 14,550 | 14,630 | 46,930 | 1,463 |
| 2008-03-11 | 14,700 | 14,750 | 14,460 | 14,620 | 96,270 | 1,462 |
| 2008-03-10 | 15,100 | 15,290 | 14,860 | 14,940 | 67,850 | 1,494 |
| 2008-03-07 | 14,540 | 15,180 | 14,450 | 15,110 | 122,630 | 1,511 |
| 2008-03-06 | 14,430 | 14,880 | 14,380 | 14,740 | 77,860 | 1,474 |
| 2008-03-05 | 14,150 | 14,560 | 14,140 | 14,230 | 76,540 | 1,423 |
| 2008-03-04 | 14,010 | 14,280 | 14,010 | 14,150 | 84,170 | 1,415 |
| 2008-03-03 | 13,970 | 14,240 | 13,880 | 14,150 | 60,920 | 1,415 |
| 2008-02-29 | 14,260 | 14,510 | 14,250 | 14,480 | 56,610 | 1,448 |
| 2008-02-28 | 14,870 | 14,880 | 14,560 | 14,660 | 75,160 | 1,466 |
| 2008-02-27 | 14,960 | 15,060 | 14,810 | 14,980 | 89,000 | 1,498 |
| 2008-02-26 | 15,180 | 15,190 | 14,940 | 14,940 | 60,220 | 1,494 |
| 2008-02-25 | 14,840 | 15,190 | 14,740 | 14,980 | 109,070 | 1,498 |
| 2008-02-22 | 15,010 | 15,030 | 14,550 | 14,690 | 70,800 | 1,469 |
| 2008-02-21 | 15,060 | 15,280 | 14,970 | 15,140 | 85,630 | 1,514 |
| 2008-02-20 | 15,170 | 15,200 | 14,780 | 14,860 | 65,040 | 1,486 |
| 2008-02-19 | 15,100 | 15,290 | 14,970 | 15,240 | 51,530 | 1,524 |
| 2008-02-18 | 14,990 | 15,100 | 14,890 | 15,020 | 49,720 | 1,502 |
| 2008-02-15 | 14,740 | 15,050 | 14,630 | 14,980 | 70,020 | 1,498 |
| 2008-02-14 | 14,570 | 14,940 | 14,540 | 14,740 | 97,540 | 1,474 |
| 2008-02-13 | 14,410 | 14,570 | 14,150 | 14,170 | 63,160 | 1,417 |
| 2008-02-12 | 14,210 | 14,510 | 14,210 | 14,410 | 57,030 | 1,441 |
| 2008-02-08 | 14,170 | 14,490 | 14,120 | 14,200 | 63,700 | 1,420 |
| 2008-02-07 | 13,700 | 14,050 | 13,680 | 13,980 | 52,980 | 1,398 |
| 2008-02-06 | 14,170 | 14,180 | 13,820 | 13,860 | 89,350 | 1,386 |
| 2008-02-05 | 14,450 | 14,620 | 14,270 | 14,370 | 49,650 | 1,437 |
| 2008-02-04 | 14,350 | 14,790 | 14,350 | 14,530 | 72,120 | 1,453 |
| 2008-02-01 | 13,840 | 14,110 | 13,820 | 13,950 | 43,860 | 1,395 |
| 2008-01-31 | 13,610 | 14,110 | 13,600 | 14,010 | 61,010 | 1,401 |
| 2008-01-30 | 13,740 | 13,770 | 13,450 | 13,610 | 86,320 | 1,361 |
| 2008-01-29 | 13,710 | 13,750 | 13,270 | 13,480 | 41,200 | 1,348 |
| 2008-01-28 | 13,300 | 13,540 | 13,210 | 13,430 | 59,170 | 1,343 |
| 2008-01-25 | 13,560 | 13,640 | 13,220 | 13,480 | 100,120 | 1,348 |
| 2008-01-24 | 13,320 | 13,520 | 13,220 | 13,360 | 69,010 | 1,336 |
| 2008-01-23 | 13,290 | 13,640 | 13,020 | 13,100 | 108,230 | 1,310 |
| 2008-01-22 | 13,330 | 13,520 | 12,930 | 12,970 | 97,570 | 1,297 |
| 2008-01-21 | 13,880 | 14,000 | 13,820 | 13,860 | 69,920 | 1,386 |
| 2008-01-18 | 13,800 | 14,260 | 13,700 | 14,150 | 109,970 | 1,415 |
| 2008-01-17 | 13,740 | 14,290 | 13,680 | 14,230 | 78,540 | 1,423 |
| 2008-01-16 | 14,000 | 14,140 | 13,750 | 13,850 | 90,270 | 1,385 |
| 2008-01-15 | 13,950 | 14,230 | 13,950 | 13,990 | 92,370 | 1,399 |
| 2008-01-11 | 14,310 | 14,490 | 14,250 | 14,360 | 75,740 | 1,436 |
| 2008-01-10 | 14,980 | 14,980 | 14,440 | 14,500 | 66,710 | 1,450 |
| 2008-01-09 | 14,240 | 14,600 | 14,240 | 14,580 | 55,440 | 1,458 |
| 2008-01-08 | 14,240 | 14,700 | 14,160 | 14,640 | 85,170 | 1,464 |
| 2008-01-07 | 13,800 | 14,160 | 13,790 | 14,100 | 73,440 | 1,410 |
| 2008-01-04 | 14,190 | 14,380 | 14,100 | 14,200 | 31,810 | 1,420 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
