9432 日本電信電話(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 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 492,000 | 495,000 | 465,000 | 468,000 | 48,276 | 46.80 |
| 2008-12-22 | 485,000 | 504,000 | 483,000 | 502,000 | 58,273 | 50.20 |
| 2008-12-19 | 467,000 | 488,000 | 466,000 | 483,000 | 56,988 | 48.30 |
| 2008-12-18 | 463,000 | 468,000 | 458,000 | 464,000 | 44,304 | 46.40 |
| 2008-12-17 | 453,000 | 466,000 | 450,000 | 465,000 | 46,406 | 46.50 |
| 2008-12-16 | 459,000 | 461,000 | 448,000 | 448,000 | 38,000 | 44.80 |
| 2008-12-15 | 465,000 | 470,000 | 455,000 | 455,000 | 46,168 | 45.50 |
| 2008-12-12 | 455,000 | 464,000 | 451,000 | 456,000 | 66,397 | 45.60 |
| 2008-12-11 | 451,000 | 454,000 | 447,000 | 454,000 | 37,007 | 45.40 |
| 2008-12-10 | 460,000 | 472,000 | 455,000 | 460,000 | 46,702 | 46 |
| 2008-12-09 | 464,000 | 466,000 | 454,000 | 455,000 | 47,759 | 45.50 |
| 2008-12-08 | 465,000 | 469,000 | 460,000 | 464,000 | 39,100 | 46.40 |
| 2008-12-05 | 453,000 | 473,000 | 452,000 | 468,000 | 55,169 | 46.80 |
| 2008-12-04 | 444,000 | 455,000 | 443,000 | 455,000 | 51,234 | 45.50 |
| 2008-12-03 | 439,000 | 447,000 | 433,000 | 444,000 | 53,076 | 44.40 |
| 2008-12-02 | 414,000 | 430,000 | 411,000 | 423,000 | 45,260 | 42.30 |
| 2008-12-01 | 417,000 | 427,000 | 411,000 | 424,000 | 31,696 | 42.40 |
| 2008-11-28 | 427,000 | 428,000 | 413,000 | 415,000 | 33,084 | 41.50 |
| 2008-11-27 | 445,000 | 447,000 | 422,000 | 427,000 | 27,777 | 42.70 |
| 2008-11-26 | 427,000 | 443,000 | 424,000 | 440,000 | 44,241 | 44 |
| 2008-11-25 | 426,000 | 430,000 | 409,000 | 430,000 | 43,350 | 43 |
| 2008-11-21 | 395,000 | 416,000 | 385,000 | 411,000 | 40,812 | 41.10 |
| 2008-11-20 | 416,000 | 424,000 | 413,000 | 414,000 | 30,323 | 41.40 |
| 2008-11-19 | 433,000 | 439,000 | 425,000 | 431,000 | 32,567 | 43.10 |
| 2008-11-18 | 419,000 | 432,000 | 414,000 | 424,000 | 26,524 | 42.40 |
| 2008-11-17 | 418,000 | 426,000 | 408,000 | 419,000 | 40,091 | 41.90 |
| 2008-11-14 | 439,000 | 440,000 | 417,000 | 423,000 | 39,963 | 42.30 |
| 2008-11-13 | 422,000 | 430,000 | 418,000 | 422,000 | 39,880 | 42.20 |
| 2008-11-12 | 427,000 | 450,000 | 426,000 | 447,000 | 37,721 | 44.70 |
| 2008-11-11 | 443,000 | 446,000 | 431,000 | 437,000 | 36,080 | 43.70 |
| 2008-11-10 | 467,000 | 469,000 | 453,000 | 463,000 | 32,545 | 46.30 |
| 2008-11-07 | 435,000 | 449,000 | 421,000 | 444,000 | 42,563 | 44.40 |
| 2008-11-06 | 431,000 | 444,000 | 426,000 | 432,000 | 44,861 | 43.20 |
| 2008-11-05 | 448,000 | 449,000 | 433,000 | 441,000 | 33,845 | 44.10 |
| 2008-11-04 | 417,000 | 434,000 | 411,000 | 428,000 | 52,048 | 42.80 |
| 2008-10-31 | 413,000 | 417,000 | 387,000 | 392,000 | 38,046 | 39.20 |
| 2008-10-30 | 407,000 | 420,000 | 398,000 | 420,000 | 51,833 | 42 |
| 2008-10-29 | 392,000 | 406,000 | 379,000 | 406,000 | 57,855 | 40.60 |
| 2008-10-28 | 382,000 | 388,000 | 371,000 | 380,000 | 44,720 | 38 |
| 2008-10-27 | 397,000 | 402,000 | 375,000 | 377,000 | 68,297 | 37.70 |
| 2008-10-24 | 410,000 | 422,000 | 402,000 | 407,000 | 48,578 | 40.70 |
| 2008-10-23 | 399,000 | 425,000 | 395,000 | 425,000 | 47,010 | 42.50 |
| 2008-10-22 | 427,000 | 430,000 | 407,000 | 414,000 | 48,692 | 41.40 |
| 2008-10-21 | 443,000 | 444,000 | 433,000 | 442,000 | 32,448 | 44.20 |
| 2008-10-20 | 424,000 | 433,000 | 417,000 | 428,000 | 54,332 | 42.80 |
| 2008-10-17 | 411,000 | 429,000 | 404,000 | 425,000 | 62,085 | 42.50 |
| 2008-10-16 | 384,000 | 410,000 | 383,000 | 387,000 | 57,095 | 38.70 |
| 2008-10-15 | 400,000 | 410,000 | 395,000 | 409,000 | 56,039 | 40.90 |
| 2008-10-14 | 420,000 | 420,000 | 397,000 | 404,000 | 66,365 | 40.40 |
| 2008-10-10 | 384,000 | 404,000 | 382,000 | 385,000 | 47,535 | 38.50 |
| 2008-10-09 | 439,000 | 442,000 | 422,000 | 424,000 | 50,540 | 42.40 |
| 2008-10-08 | 439,000 | 470,000 | 435,000 | 447,000 | 50,220 | 44.70 |
| 2008-10-07 | 457,000 | 466,000 | 447,000 | 454,000 | 45,383 | 45.40 |
| 2008-10-06 | 481,000 | 488,000 | 465,000 | 467,000 | 46,122 | 46.70 |
| 2008-10-03 | 487,000 | 498,000 | 480,000 | 491,000 | 47,256 | 49.10 |
| 2008-10-02 | 476,000 | 488,000 | 470,000 | 486,000 | 39,280 | 48.60 |
| 2008-10-01 | 468,000 | 473,000 | 458,000 | 468,000 | 39,512 | 46.80 |
| 2008-09-30 | 460,000 | 476,000 | 453,000 | 469,000 | 35,146 | 46.90 |
| 2008-09-29 | 481,000 | 488,000 | 470,000 | 474,000 | 35,056 | 47.40 |
| 2008-09-26 | 480,000 | 489,000 | 477,000 | 486,000 | 31,873 | 48.60 |
| 2008-09-25 | 465,000 | 480,000 | 463,000 | 476,000 | 25,813 | 47.60 |
| 2008-09-24 | 476,000 | 480,000 | 464,000 | 479,000 | 25,394 | 47.90 |
| 2008-09-22 | 488,000 | 490,000 | 470,000 | 474,000 | 25,550 | 47.40 |
| 2008-09-19 | 471,000 | 484,000 | 471,000 | 479,000 | 35,376 | 47.90 |
| 2008-09-18 | 452,000 | 475,000 | 452,000 | 466,000 | 41,322 | 46.60 |
| 2008-09-17 | 465,000 | 474,000 | 461,000 | 472,000 | 25,333 | 47.20 |
| 2008-09-16 | 471,000 | 474,000 | 462,000 | 467,000 | 34,904 | 46.70 |
| 2008-09-12 | 499,000 | 501,000 | 491,000 | 496,000 | 25,838 | 49.60 |
| 2008-09-11 | 494,000 | 500,000 | 489,000 | 496,000 | 27,191 | 49.60 |
| 2008-09-10 | 498,000 | 512,000 | 495,000 | 509,000 | 25,716 | 50.90 |
| 2008-09-09 | 507,000 | 509,000 | 500,000 | 501,000 | 23,123 | 50.10 |
| 2008-09-08 | 522,000 | 523,000 | 503,000 | 506,000 | 39,056 | 50.60 |
| 2008-09-05 | 523,000 | 527,000 | 509,000 | 515,000 | 35,521 | 51.50 |
| 2008-09-04 | 528,000 | 541,000 | 525,000 | 533,000 | 41,606 | 53.30 |
| 2008-09-03 | 536,000 | 545,000 | 531,000 | 542,000 | 22,188 | 54.20 |
| 2008-09-02 | 538,000 | 546,000 | 528,000 | 532,000 | 26,085 | 53.20 |
| 2008-09-01 | 532,000 | 537,000 | 530,000 | 533,000 | 18,805 | 53.30 |
| 2008-08-29 | 532,000 | 545,000 | 531,000 | 542,000 | 36,344 | 54.20 |
| 2008-08-28 | 519,000 | 523,000 | 514,000 | 519,000 | 18,041 | 51.90 |
| 2008-08-27 | 522,000 | 524,000 | 513,000 | 518,000 | 16,409 | 51.80 |
| 2008-08-26 | 520,000 | 523,000 | 512,000 | 519,000 | 23,727 | 51.90 |
| 2008-08-25 | 529,000 | 539,000 | 529,000 | 531,000 | 23,341 | 53.10 |
| 2008-08-22 | 521,000 | 530,000 | 516,000 | 528,000 | 21,062 | 52.80 |
| 2008-08-21 | 534,000 | 535,000 | 517,000 | 518,000 | 23,735 | 51.80 |
| 2008-08-20 | 535,000 | 541,000 | 530,000 | 534,000 | 22,788 | 53.40 |
| 2008-08-19 | 539,000 | 540,000 | 526,000 | 534,000 | 35,110 | 53.40 |
| 2008-08-18 | 531,000 | 553,000 | 529,000 | 549,000 | 45,514 | 54.90 |
| 2008-08-15 | 527,000 | 528,000 | 515,000 | 523,000 | 36,954 | 52.30 |
| 2008-08-14 | 521,000 | 534,000 | 518,000 | 530,000 | 27,387 | 53 |
| 2008-08-13 | 526,000 | 529,000 | 512,000 | 524,000 | 32,166 | 52.40 |
| 2008-08-12 | 532,000 | 537,000 | 523,000 | 525,000 | 32,073 | 52.50 |
| 2008-08-11 | 530,000 | 532,000 | 520,000 | 522,000 | 30,954 | 52.20 |
| 2008-08-08 | 524,000 | 542,000 | 515,000 | 532,000 | 37,653 | 53.20 |
| 2008-08-07 | 544,000 | 544,000 | 520,000 | 527,000 | 59,622 | 52.70 |
| 2008-08-06 | 558,000 | 568,000 | 549,000 | 564,000 | 32,802 | 56.40 |
| 2008-08-05 | 566,000 | 566,000 | 550,000 | 557,000 | 43,539 | 55.70 |
| 2008-08-04 | 566,000 | 581,000 | 565,000 | 578,000 | 51,488 | 57.80 |
| 2008-08-01 | 554,000 | 559,000 | 548,000 | 559,000 | 42,533 | 55.90 |
| 2008-07-31 | 536,000 | 559,000 | 534,000 | 553,000 | 55,452 | 55.30 |
| 2008-07-30 | 526,000 | 533,000 | 524,000 | 532,000 | 28,864 | 53.20 |
| 2008-07-29 | 525,000 | 529,000 | 515,000 | 525,000 | 26,466 | 52.50 |
| 2008-07-28 | 524,000 | 531,000 | 521,000 | 528,000 | 33,860 | 52.80 |
| 2008-07-25 | 506,000 | 514,000 | 505,000 | 512,000 | 20,025 | 51.20 |
| 2008-07-24 | 505,000 | 518,000 | 504,000 | 511,000 | 38,578 | 51.10 |
| 2008-07-23 | 514,000 | 515,000 | 497,000 | 497,000 | 49,907 | 49.70 |
| 2008-07-22 | 516,000 | 518,000 | 509,000 | 513,000 | 35,563 | 51.30 |
| 2008-07-18 | 518,000 | 521,000 | 508,000 | 508,000 | 19,835 | 50.80 |
| 2008-07-17 | 510,000 | 516,000 | 507,000 | 514,000 | 21,030 | 51.40 |
| 2008-07-16 | 510,000 | 511,000 | 506,000 | 509,000 | 20,505 | 50.90 |
| 2008-07-15 | 512,000 | 516,000 | 508,000 | 510,000 | 26,943 | 51 |
| 2008-07-14 | 521,000 | 522,000 | 510,000 | 510,000 | 28,412 | 51 |
| 2008-07-11 | 527,000 | 527,000 | 519,000 | 521,000 | 29,306 | 52.10 |
| 2008-07-10 | 526,000 | 529,000 | 523,000 | 526,000 | 23,077 | 52.60 |
| 2008-07-09 | 529,000 | 533,000 | 526,000 | 526,000 | 37,968 | 52.60 |
| 2008-07-08 | 528,000 | 530,000 | 524,000 | 526,000 | 37,580 | 52.60 |
| 2008-07-07 | 530,000 | 531,000 | 525,000 | 527,000 | 29,101 | 52.70 |
| 2008-07-04 | 527,000 | 536,000 | 526,000 | 535,000 | 30,880 | 53.50 |
| 2008-07-03 | 537,000 | 540,000 | 523,000 | 526,000 | 57,350 | 52.60 |
| 2008-07-02 | 533,000 | 541,000 | 525,000 | 535,000 | 67,167 | 53.50 |
| 2008-07-01 | 520,000 | 533,000 | 519,000 | 529,000 | 51,061 | 52.90 |
| 2008-06-30 | 513,000 | 521,000 | 510,000 | 520,000 | 43,302 | 52 |
| 2008-06-27 | 507,000 | 518,000 | 505,000 | 516,000 | 45,574 | 51.60 |
| 2008-06-26 | 509,000 | 523,000 | 505,000 | 513,000 | 41,338 | 51.30 |
| 2008-06-25 | 494,000 | 507,000 | 490,000 | 506,000 | 36,412 | 50.60 |
| 2008-06-24 | 498,000 | 504,000 | 496,000 | 500,000 | 19,563 | 50 |
| 2008-06-23 | 488,000 | 501,000 | 488,000 | 498,000 | 23,517 | 49.80 |
| 2008-06-20 | 509,000 | 510,000 | 492,000 | 492,000 | 21,171 | 49.20 |
| 2008-06-19 | 515,000 | 515,000 | 500,000 | 505,000 | 24,721 | 50.50 |
| 2008-06-18 | 511,000 | 518,000 | 507,000 | 514,000 | 25,575 | 51.40 |
| 2008-06-17 | 502,000 | 513,000 | 497,000 | 510,000 | 28,642 | 51 |
| 2008-06-16 | 491,000 | 499,000 | 490,000 | 498,000 | 21,651 | 49.80 |
| 2008-06-13 | 493,000 | 495,000 | 485,000 | 487,000 | 44,912 | 48.70 |
| 2008-06-12 | 495,000 | 502,000 | 492,000 | 498,000 | 27,418 | 49.80 |
| 2008-06-11 | 508,000 | 510,000 | 503,000 | 505,000 | 16,863 | 50.50 |
| 2008-06-10 | 515,000 | 515,000 | 502,000 | 508,000 | 25,440 | 50.80 |
| 2008-06-09 | 507,000 | 517,000 | 505,000 | 511,000 | 21,164 | 51.10 |
| 2008-06-06 | 521,000 | 522,000 | 513,000 | 513,000 | 18,014 | 51.30 |
| 2008-06-05 | 510,000 | 512,000 | 505,000 | 512,000 | 18,843 | 51.20 |
| 2008-06-04 | 510,000 | 517,000 | 505,000 | 510,000 | 24,683 | 51 |
| 2008-06-03 | 519,000 | 520,000 | 508,000 | 514,000 | 27,214 | 51.40 |
| 2008-06-02 | 507,000 | 521,000 | 506,000 | 519,000 | 35,818 | 51.90 |
| 2008-05-30 | 510,000 | 516,000 | 504,000 | 512,000 | 36,765 | 51.20 |
| 2008-05-29 | 505,000 | 510,000 | 502,000 | 506,000 | 30,734 | 50.60 |
| 2008-05-28 | 497,000 | 506,000 | 496,000 | 496,000 | 28,571 | 49.60 |
| 2008-05-27 | 489,000 | 499,000 | 489,000 | 496,000 | 18,391 | 49.60 |
| 2008-05-26 | 495,000 | 497,000 | 488,000 | 491,000 | 23,590 | 49.10 |
| 2008-05-23 | 495,000 | 509,000 | 491,000 | 499,000 | 43,448 | 49.90 |
| 2008-05-22 | 475,000 | 493,000 | 474,000 | 492,000 | 33,069 | 49.20 |
| 2008-05-21 | 493,000 | 497,000 | 488,000 | 490,000 | 34,526 | 49 |
| 2008-05-20 | 490,000 | 500,000 | 489,000 | 489,000 | 23,776 | 48.90 |
| 2008-05-19 | 493,000 | 495,000 | 487,000 | 494,000 | 22,093 | 49.40 |
| 2008-05-16 | 498,000 | 502,000 | 492,000 | 498,000 | 44,531 | 49.80 |
| 2008-05-15 | 495,000 | 506,000 | 492,000 | 492,000 | 74,193 | 49.20 |
| 2008-05-14 | 493,000 | 498,000 | 484,000 | 498,000 | 119,618 | 49.80 |
| 2008-05-13 | 437,000 | 449,000 | 437,000 | 448,000 | 25,228 | 44.80 |
| 2008-05-12 | 432,000 | 439,000 | 431,000 | 435,000 | 19,858 | 43.50 |
| 2008-05-09 | 437,000 | 438,000 | 429,000 | 430,000 | 21,217 | 43 |
| 2008-05-08 | 450,000 | 452,000 | 435,000 | 435,000 | 38,720 | 43.50 |
| 2008-05-07 | 461,000 | 462,000 | 450,000 | 454,000 | 19,131 | 45.40 |
| 2008-05-02 | 458,000 | 461,000 | 453,000 | 460,000 | 17,734 | 46 |
| 2008-05-01 | 449,000 | 457,000 | 448,000 | 454,000 | 21,718 | 45.40 |
| 2008-04-30 | 448,000 | 451,000 | 446,000 | 448,000 | 19,816 | 44.80 |
| 2008-04-28 | 457,000 | 460,000 | 444,000 | 453,000 | 20,869 | 45.30 |
| 2008-04-25 | 453,000 | 462,000 | 451,000 | 454,000 | 20,530 | 45.40 |
| 2008-04-24 | 450,000 | 453,000 | 446,000 | 448,000 | 11,980 | 44.80 |
| 2008-04-23 | 453,000 | 464,000 | 450,000 | 452,000 | 24,263 | 45.20 |
| 2008-04-22 | 446,000 | 455,000 | 446,000 | 453,000 | 17,832 | 45.30 |
| 2008-04-21 | 459,000 | 459,000 | 449,000 | 454,000 | 20,187 | 45.40 |
| 2008-04-18 | 453,000 | 454,000 | 444,000 | 452,000 | 17,948 | 45.20 |
| 2008-04-17 | 464,000 | 464,000 | 448,000 | 453,000 | 20,623 | 45.30 |
| 2008-04-16 | 455,000 | 462,000 | 450,000 | 458,000 | 20,075 | 45.80 |
| 2008-04-15 | 441,000 | 454,000 | 441,000 | 451,000 | 17,178 | 45.10 |
| 2008-04-14 | 451,000 | 451,000 | 442,000 | 443,000 | 17,713 | 44.30 |
| 2008-04-11 | 459,000 | 463,000 | 455,000 | 461,000 | 19,093 | 46.10 |
| 2008-04-10 | 452,000 | 456,000 | 449,000 | 451,000 | 26,011 | 45.10 |
| 2008-04-09 | 460,000 | 470,000 | 455,000 | 458,000 | 29,913 | 45.80 |
| 2008-04-08 | 457,000 | 465,000 | 455,000 | 459,000 | 19,029 | 45.90 |
| 2008-04-07 | 457,000 | 463,000 | 451,000 | 459,000 | 15,305 | 45.90 |
| 2008-04-04 | 463,000 | 463,000 | 452,000 | 454,000 | 21,967 | 45.40 |
| 2008-04-03 | 446,000 | 464,000 | 442,000 | 464,000 | 41,920 | 46.40 |
| 2008-04-02 | 447,000 | 449,000 | 433,000 | 436,000 | 28,973 | 43.60 |
| 2008-04-01 | 434,000 | 437,000 | 429,000 | 435,000 | 18,184 | 43.50 |
| 2008-03-31 | 441,000 | 443,000 | 428,000 | 430,000 | 23,486 | 43 |
| 2008-03-28 | 438,000 | 447,000 | 426,000 | 440,000 | 22,825 | 44 |
| 2008-03-27 | 429,000 | 442,000 | 429,000 | 433,000 | 29,956 | 43.30 |
| 2008-03-26 | 430,000 | 445,000 | 427,000 | 444,000 | 30,602 | 44.40 |
| 2008-03-25 | 442,000 | 444,000 | 430,000 | 432,000 | 36,767 | 43.20 |
| 2008-03-24 | 448,000 | 454,000 | 437,000 | 445,000 | 28,684 | 44.50 |
| 2008-03-21 | 434,000 | 448,000 | 433,000 | 447,000 | 31,734 | 44.70 |
| 2008-03-19 | 424,000 | 438,000 | 419,000 | 430,000 | 41,975 | 43 |
| 2008-03-18 | 412,000 | 420,000 | 409,000 | 418,000 | 26,961 | 41.80 |
| 2008-03-17 | 416,000 | 418,000 | 407,000 | 413,000 | 27,357 | 41.30 |
| 2008-03-14 | 426,000 | 429,000 | 415,000 | 420,000 | 38,570 | 42 |
| 2008-03-13 | 434,000 | 435,000 | 423,000 | 423,000 | 24,763 | 42.30 |
| 2008-03-12 | 441,000 | 442,000 | 431,000 | 432,000 | 30,660 | 43.20 |
| 2008-03-11 | 434,000 | 435,000 | 425,000 | 432,000 | 32,854 | 43.20 |
| 2008-03-10 | 440,000 | 454,000 | 439,000 | 441,000 | 34,286 | 44.10 |
| 2008-03-07 | 452,000 | 455,000 | 446,000 | 450,000 | 36,932 | 45 |
| 2008-03-06 | 467,000 | 471,000 | 461,000 | 467,000 | 25,946 | 46.70 |
| 2008-03-05 | 464,000 | 474,000 | 459,000 | 472,000 | 34,849 | 47.20 |
| 2008-03-04 | 469,000 | 475,000 | 457,000 | 461,000 | 33,203 | 46.10 |
| 2008-03-03 | 453,000 | 476,000 | 452,000 | 469,000 | 66,941 | 46.90 |
| 2008-02-29 | 452,000 | 458,000 | 452,000 | 454,000 | 34,863 | 45.40 |
| 2008-02-28 | 460,000 | 464,000 | 457,000 | 460,000 | 24,809 | 46 |
| 2008-02-27 | 471,000 | 474,000 | 465,000 | 470,000 | 23,863 | 47 |
| 2008-02-26 | 485,000 | 485,000 | 470,000 | 470,000 | 23,221 | 47 |
| 2008-02-25 | 475,000 | 480,000 | 470,000 | 475,000 | 36,884 | 47.50 |
| 2008-02-22 | 484,000 | 484,000 | 462,000 | 465,000 | 42,482 | 46.50 |
| 2008-02-21 | 483,000 | 486,000 | 476,000 | 482,000 | 32,732 | 48.20 |
| 2008-02-20 | 490,000 | 491,000 | 484,000 | 485,000 | 27,271 | 48.50 |
| 2008-02-19 | 496,000 | 498,000 | 491,000 | 493,000 | 28,799 | 49.30 |
| 2008-02-18 | 500,000 | 502,000 | 494,000 | 495,000 | 25,399 | 49.50 |
| 2008-02-15 | 507,000 | 512,000 | 501,000 | 507,000 | 19,375 | 50.70 |
| 2008-02-14 | 517,000 | 517,000 | 508,000 | 509,000 | 15,768 | 50.90 |
| 2008-02-13 | 514,000 | 514,000 | 498,000 | 501,000 | 25,068 | 50.10 |
| 2008-02-12 | 497,000 | 513,000 | 495,000 | 512,000 | 23,383 | 51.20 |
| 2008-02-08 | 496,000 | 505,000 | 494,000 | 499,000 | 18,232 | 49.90 |
| 2008-02-07 | 501,000 | 502,000 | 491,000 | 499,000 | 21,258 | 49.90 |
| 2008-02-06 | 504,000 | 512,000 | 503,000 | 503,000 | 20,009 | 50.30 |
| 2008-02-05 | 520,000 | 522,000 | 504,000 | 513,000 | 21,728 | 51.30 |
| 2008-02-04 | 507,000 | 511,000 | 501,000 | 506,000 | 17,771 | 50.60 |
| 2008-02-01 | 501,000 | 506,000 | 497,000 | 503,000 | 15,991 | 50.30 |
| 2008-01-31 | 494,000 | 510,000 | 487,000 | 508,000 | 30,756 | 50.80 |
| 2008-01-30 | 498,000 | 498,000 | 490,000 | 494,000 | 19,257 | 49.40 |
| 2008-01-29 | 495,000 | 499,000 | 490,000 | 495,000 | 21,148 | 49.50 |
| 2008-01-28 | 495,000 | 503,000 | 491,000 | 491,000 | 20,438 | 49.10 |
| 2008-01-25 | 497,000 | 501,000 | 490,000 | 498,000 | 32,356 | 49.80 |
| 2008-01-24 | 502,000 | 505,000 | 492,000 | 494,000 | 28,554 | 49.40 |
| 2008-01-23 | 500,000 | 502,000 | 485,000 | 492,000 | 42,641 | 49.20 |
| 2008-01-22 | 495,000 | 495,000 | 476,000 | 485,000 | 31,287 | 48.50 |
| 2008-01-21 | 504,000 | 505,000 | 499,000 | 500,000 | 26,877 | 50 |
| 2008-01-18 | 515,000 | 517,000 | 506,000 | 512,000 | 38,566 | 51.20 |
| 2008-01-17 | 512,000 | 519,000 | 497,000 | 514,000 | 37,929 | 51.40 |
| 2008-01-16 | 513,000 | 522,000 | 510,000 | 515,000 | 32,654 | 51.50 |
| 2008-01-15 | 524,000 | 534,000 | 520,000 | 525,000 | 41,430 | 52.50 |
| 2008-01-11 | 521,000 | 525,000 | 514,000 | 523,000 | 23,169 | 52.30 |
| 2008-01-10 | 533,000 | 533,000 | 519,000 | 520,000 | 21,644 | 52 |
| 2008-01-09 | 517,000 | 534,000 | 516,000 | 530,000 | 28,588 | 53 |
| 2008-01-08 | 511,000 | 520,000 | 510,000 | 518,000 | 46,426 | 51.80 |
| 2008-01-07 | 510,000 | 523,000 | 510,000 | 518,000 | 40,570 | 51.80 |
| 2008-01-04 | 539,000 | 542,000 | 528,000 | 528,000 | 30,752 | 52.80 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株