9437 (株)NTTドコモ 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 | 175,000 | 176,500 | 172,800 | 176,400 | 57,695 | 1,764 |
| 2008-12-29 | 173,100 | 175,600 | 172,800 | 175,000 | 24,759 | 1,750 |
| 2008-12-26 | 171,900 | 173,900 | 171,900 | 173,800 | 22,949 | 1,738 |
| 2008-12-25 | 171,000 | 172,200 | 170,600 | 172,200 | 17,279 | 1,722 |
| 2008-12-24 | 170,000 | 171,000 | 168,000 | 169,200 | 67,210 | 1,692 |
| 2008-12-22 | 170,300 | 174,800 | 169,800 | 172,400 | 66,786 | 1,724 |
| 2008-12-19 | 170,100 | 173,200 | 170,000 | 170,000 | 75,715 | 1,700 |
| 2008-12-18 | 175,900 | 177,500 | 171,100 | 173,000 | 71,760 | 1,730 |
| 2008-12-17 | 173,200 | 176,600 | 171,500 | 176,300 | 99,952 | 1,763 |
| 2008-12-16 | 168,000 | 173,000 | 167,400 | 170,200 | 72,516 | 1,702 |
| 2008-12-15 | 173,000 | 176,000 | 169,500 | 171,000 | 70,408 | 1,710 |
| 2008-12-12 | 174,000 | 176,000 | 166,100 | 167,600 | 163,549 | 1,676 |
| 2008-12-11 | 175,000 | 177,800 | 174,500 | 177,000 | 112,239 | 1,770 |
| 2008-12-10 | 169,800 | 175,000 | 169,600 | 175,000 | 134,120 | 1,750 |
| 2008-12-09 | 170,900 | 171,200 | 168,700 | 169,900 | 73,497 | 1,699 |
| 2008-12-08 | 169,800 | 171,300 | 168,100 | 170,800 | 87,637 | 1,708 |
| 2008-12-05 | 165,200 | 169,700 | 165,000 | 168,400 | 101,306 | 1,684 |
| 2008-12-04 | 166,000 | 168,000 | 165,200 | 167,100 | 103,144 | 1,671 |
| 2008-12-03 | 162,600 | 167,300 | 160,700 | 166,400 | 147,620 | 1,664 |
| 2008-12-02 | 158,800 | 159,900 | 157,500 | 157,900 | 119,080 | 1,579 |
| 2008-12-01 | 161,300 | 164,100 | 159,500 | 164,100 | 103,174 | 1,641 |
| 2008-11-28 | 161,000 | 161,500 | 156,900 | 158,300 | 104,919 | 1,583 |
| 2008-11-27 | 164,000 | 165,000 | 159,000 | 161,000 | 93,035 | 1,610 |
| 2008-11-26 | 158,000 | 163,900 | 157,300 | 162,700 | 139,049 | 1,627 |
| 2008-11-25 | 158,100 | 159,000 | 154,100 | 159,000 | 119,773 | 1,590 |
| 2008-11-21 | 152,000 | 155,700 | 148,600 | 154,000 | 93,372 | 1,540 |
| 2008-11-20 | 158,000 | 158,000 | 153,000 | 153,000 | 147,103 | 1,530 |
| 2008-11-19 | 159,500 | 161,400 | 159,000 | 160,100 | 122,261 | 1,601 |
| 2008-11-18 | 156,700 | 159,300 | 156,100 | 158,000 | 98,274 | 1,580 |
| 2008-11-17 | 152,400 | 158,000 | 151,200 | 156,400 | 128,908 | 1,564 |
| 2008-11-14 | 155,000 | 155,700 | 149,600 | 150,100 | 107,554 | 1,501 |
| 2008-11-13 | 151,200 | 154,000 | 149,600 | 149,600 | 149,341 | 1,496 |
| 2008-11-12 | 155,400 | 160,400 | 154,400 | 159,800 | 73,740 | 1,598 |
| 2008-11-11 | 160,600 | 161,800 | 157,200 | 157,700 | 66,722 | 1,577 |
| 2008-11-10 | 162,200 | 165,300 | 161,300 | 162,500 | 66,103 | 1,625 |
| 2008-11-07 | 158,800 | 161,000 | 157,000 | 160,200 | 134,678 | 1,602 |
| 2008-11-06 | 155,500 | 162,300 | 155,200 | 160,300 | 93,713 | 1,603 |
| 2008-11-05 | 162,200 | 163,400 | 158,900 | 161,100 | 123,438 | 1,611 |
| 2008-11-04 | 160,000 | 162,000 | 157,500 | 159,200 | 140,019 | 1,592 |
| 2008-10-31 | 163,000 | 164,000 | 152,300 | 155,000 | 169,196 | 1,550 |
| 2008-10-30 | 167,600 | 170,000 | 160,000 | 168,900 | 161,154 | 1,689 |
| 2008-10-29 | 160,300 | 167,000 | 154,800 | 167,000 | 220,682 | 1,670 |
| 2008-10-28 | 149,100 | 153,900 | 147,900 | 153,900 | 168,884 | 1,539 |
| 2008-10-27 | 153,000 | 156,400 | 150,500 | 152,100 | 144,197 | 1,521 |
| 2008-10-24 | 160,000 | 161,000 | 153,100 | 153,100 | 129,207 | 1,531 |
| 2008-10-23 | 150,000 | 159,600 | 148,600 | 159,600 | 159,646 | 1,596 |
| 2008-10-22 | 158,500 | 160,500 | 155,500 | 155,700 | 108,918 | 1,557 |
| 2008-10-21 | 160,800 | 162,800 | 159,600 | 160,400 | 137,285 | 1,604 |
| 2008-10-20 | 158,800 | 160,500 | 156,900 | 160,400 | 133,813 | 1,604 |
| 2008-10-17 | 157,700 | 159,200 | 154,100 | 156,500 | 148,699 | 1,565 |
| 2008-10-16 | 145,400 | 153,100 | 139,000 | 145,700 | 277,319 | 1,457 |
| 2008-10-15 | 147,700 | 152,300 | 147,100 | 150,400 | 131,869 | 1,504 |
| 2008-10-14 | 147,000 | 151,400 | 144,500 | 150,500 | 230,967 | 1,505 |
| 2008-10-10 | 146,800 | 146,900 | 136,000 | 136,000 | 295,369 | 1,360 |
| 2008-10-09 | 158,000 | 158,900 | 153,200 | 153,200 | 190,129 | 1,532 |
| 2008-10-08 | 161,300 | 165,200 | 159,200 | 159,200 | 189,832 | 1,592 |
| 2008-10-07 | 157,000 | 164,200 | 156,600 | 162,700 | 160,096 | 1,627 |
| 2008-10-06 | 163,700 | 164,000 | 158,800 | 160,000 | 151,557 | 1,600 |
| 2008-10-03 | 166,000 | 167,900 | 164,500 | 164,500 | 128,473 | 1,645 |
| 2008-10-02 | 167,100 | 169,900 | 166,900 | 169,900 | 133,910 | 1,699 |
| 2008-10-01 | 169,000 | 169,100 | 163,000 | 163,000 | 117,148 | 1,630 |
| 2008-09-30 | 163,200 | 169,000 | 163,000 | 167,900 | 153,605 | 1,679 |
| 2008-09-29 | 167,100 | 170,400 | 166,800 | 169,200 | 103,376 | 1,692 |
| 2008-09-26 | 162,200 | 167,000 | 161,700 | 167,000 | 149,817 | 1,670 |
| 2008-09-25 | 161,600 | 162,100 | 159,600 | 161,900 | 90,613 | 1,619 |
| 2008-09-24 | 157,900 | 164,000 | 157,900 | 164,000 | 121,523 | 1,640 |
| 2008-09-22 | 160,000 | 160,900 | 157,000 | 160,900 | 123,146 | 1,609 |
| 2008-09-19 | 154,300 | 155,900 | 152,300 | 155,000 | 137,079 | 1,550 |
| 2008-09-18 | 153,000 | 156,300 | 151,500 | 151,500 | 141,099 | 1,515 |
| 2008-09-17 | 158,700 | 159,000 | 155,900 | 159,000 | 93,853 | 1,590 |
| 2008-09-16 | 159,000 | 159,000 | 153,000 | 153,000 | 186,613 | 1,530 |
| 2008-09-12 | 167,700 | 167,900 | 165,500 | 166,100 | 81,933 | 1,661 |
| 2008-09-11 | 167,000 | 168,800 | 164,800 | 166,700 | 86,010 | 1,667 |
| 2008-09-10 | 165,500 | 170,200 | 165,500 | 169,200 | 79,310 | 1,692 |
| 2008-09-09 | 167,600 | 168,600 | 166,000 | 167,100 | 64,822 | 1,671 |
| 2008-09-08 | 166,800 | 169,500 | 165,400 | 166,800 | 109,152 | 1,668 |
| 2008-09-05 | 170,000 | 171,600 | 168,000 | 169,600 | 86,991 | 1,696 |
| 2008-09-04 | 171,900 | 175,400 | 171,300 | 174,000 | 78,280 | 1,740 |
| 2008-09-03 | 168,600 | 174,400 | 168,600 | 173,000 | 73,770 | 1,730 |
| 2008-09-02 | 170,000 | 173,900 | 168,300 | 169,900 | 53,728 | 1,699 |
| 2008-09-01 | 172,000 | 172,600 | 170,100 | 170,500 | 57,094 | 1,705 |
| 2008-08-29 | 170,000 | 173,800 | 169,900 | 173,300 | 102,727 | 1,733 |
| 2008-08-28 | 168,100 | 169,100 | 166,500 | 168,100 | 49,182 | 1,681 |
| 2008-08-27 | 166,100 | 168,200 | 165,200 | 166,900 | 39,860 | 1,669 |
| 2008-08-26 | 166,300 | 167,400 | 165,300 | 167,200 | 72,279 | 1,672 |
| 2008-08-25 | 170,000 | 171,000 | 169,300 | 169,300 | 51,471 | 1,693 |
| 2008-08-22 | 164,900 | 169,200 | 164,400 | 167,400 | 76,507 | 1,674 |
| 2008-08-21 | 166,600 | 166,800 | 163,500 | 164,800 | 69,302 | 1,648 |
| 2008-08-20 | 167,100 | 168,300 | 165,800 | 166,600 | 98,334 | 1,666 |
| 2008-08-19 | 173,100 | 173,300 | 170,100 | 170,100 | 81,419 | 1,701 |
| 2008-08-18 | 172,300 | 176,000 | 171,800 | 176,000 | 124,234 | 1,760 |
| 2008-08-15 | 170,400 | 171,700 | 168,700 | 169,600 | 65,898 | 1,696 |
| 2008-08-14 | 170,500 | 173,800 | 170,400 | 171,700 | 63,083 | 1,717 |
| 2008-08-13 | 173,200 | 174,000 | 170,600 | 171,200 | 87,846 | 1,712 |
| 2008-08-12 | 175,900 | 176,700 | 175,200 | 176,200 | 61,989 | 1,762 |
| 2008-08-11 | 175,100 | 176,700 | 173,200 | 174,100 | 53,228 | 1,741 |
| 2008-08-08 | 170,500 | 175,400 | 169,100 | 175,000 | 85,848 | 1,750 |
| 2008-08-07 | 174,800 | 174,800 | 169,400 | 172,000 | 121,907 | 1,720 |
| 2008-08-06 | 176,800 | 177,000 | 172,400 | 174,500 | 91,936 | 1,745 |
| 2008-08-05 | 177,000 | 177,100 | 171,700 | 173,800 | 123,633 | 1,738 |
| 2008-08-04 | 174,200 | 179,100 | 174,000 | 178,300 | 104,623 | 1,783 |
| 2008-08-01 | 174,100 | 176,900 | 172,200 | 174,900 | 99,360 | 1,749 |
| 2008-07-31 | 177,000 | 177,700 | 174,600 | 174,600 | 201,838 | 1,746 |
| 2008-07-30 | 168,000 | 171,800 | 167,700 | 171,700 | 130,656 | 1,717 |
| 2008-07-29 | 163,500 | 167,300 | 162,900 | 166,400 | 75,737 | 1,664 |
| 2008-07-28 | 165,000 | 168,000 | 164,000 | 166,500 | 104,291 | 1,665 |
| 2008-07-25 | 161,000 | 162,800 | 160,600 | 162,800 | 68,365 | 1,628 |
| 2008-07-24 | 161,200 | 164,900 | 160,300 | 164,500 | 106,223 | 1,645 |
| 2008-07-23 | 160,500 | 160,800 | 158,200 | 158,300 | 140,577 | 1,583 |
| 2008-07-22 | 164,000 | 164,900 | 160,500 | 163,500 | 98,713 | 1,635 |
| 2008-07-18 | 164,000 | 164,000 | 161,000 | 162,000 | 85,165 | 1,620 |
| 2008-07-17 | 163,000 | 163,000 | 161,000 | 162,000 | 45,309 | 1,620 |
| 2008-07-16 | 157,000 | 162,000 | 157,000 | 162,000 | 85,143 | 1,620 |
| 2008-07-15 | 157,000 | 158,000 | 155,000 | 158,000 | 96,327 | 1,580 |
| 2008-07-14 | 159,000 | 162,000 | 158,000 | 158,000 | 81,137 | 1,580 |
| 2008-07-11 | 166,000 | 166,000 | 161,000 | 161,000 | 121,594 | 1,610 |
| 2008-07-10 | 167,000 | 168,000 | 166,000 | 167,000 | 53,952 | 1,670 |
| 2008-07-09 | 164,000 | 166,000 | 164,000 | 166,000 | 70,127 | 1,660 |
| 2008-07-08 | 163,000 | 164,000 | 162,000 | 162,000 | 62,735 | 1,620 |
| 2008-07-07 | 160,000 | 162,000 | 160,000 | 162,000 | 46,900 | 1,620 |
| 2008-07-04 | 164,000 | 165,000 | 161,000 | 162,000 | 88,291 | 1,620 |
| 2008-07-03 | 161,000 | 164,000 | 161,000 | 164,000 | 79,686 | 1,640 |
| 2008-07-02 | 160,000 | 162,000 | 158,000 | 161,000 | 123,366 | 1,610 |
| 2008-07-01 | 157,000 | 160,000 | 156,000 | 158,000 | 89,938 | 1,580 |
| 2008-06-30 | 154,000 | 156,000 | 154,000 | 156,000 | 63,059 | 1,560 |
| 2008-06-27 | 153,000 | 155,000 | 152,000 | 153,000 | 82,008 | 1,530 |
| 2008-06-26 | 155,000 | 157,000 | 154,000 | 156,000 | 46,814 | 1,560 |
| 2008-06-25 | 153,000 | 155,000 | 152,000 | 155,000 | 42,937 | 1,550 |
| 2008-06-24 | 153,000 | 154,000 | 153,000 | 153,000 | 30,698 | 1,530 |
| 2008-06-23 | 152,000 | 155,000 | 152,000 | 154,000 | 57,083 | 1,540 |
| 2008-06-20 | 154,000 | 156,000 | 154,000 | 154,000 | 45,980 | 1,540 |
| 2008-06-19 | 157,000 | 158,000 | 155,000 | 155,000 | 68,796 | 1,550 |
| 2008-06-18 | 156,000 | 160,000 | 156,000 | 160,000 | 64,821 | 1,600 |
| 2008-06-17 | 157,000 | 160,000 | 156,000 | 157,000 | 79,211 | 1,570 |
| 2008-06-16 | 156,000 | 158,000 | 155,000 | 157,000 | 45,029 | 1,570 |
| 2008-06-13 | 154,000 | 155,000 | 153,000 | 154,000 | 83,455 | 1,540 |
| 2008-06-12 | 155,000 | 156,000 | 154,000 | 154,000 | 94,449 | 1,540 |
| 2008-06-11 | 158,000 | 159,000 | 156,000 | 157,000 | 68,578 | 1,570 |
| 2008-06-10 | 159,000 | 160,000 | 158,000 | 159,000 | 51,137 | 1,590 |
| 2008-06-09 | 161,000 | 162,000 | 159,000 | 159,000 | 68,445 | 1,590 |
| 2008-06-06 | 165,000 | 165,000 | 161,000 | 163,000 | 92,886 | 1,630 |
| 2008-06-05 | 158,000 | 162,000 | 157,000 | 162,000 | 112,155 | 1,620 |
| 2008-06-04 | 161,000 | 162,000 | 159,000 | 160,000 | 65,220 | 1,600 |
| 2008-06-03 | 161,000 | 163,000 | 161,000 | 163,000 | 64,958 | 1,630 |
| 2008-06-02 | 166,000 | 166,000 | 163,000 | 163,000 | 97,318 | 1,630 |
| 2008-05-30 | 167,000 | 169,000 | 165,000 | 168,000 | 82,532 | 1,680 |
| 2008-05-29 | 165,000 | 168,000 | 165,000 | 166,000 | 66,500 | 1,660 |
| 2008-05-28 | 167,000 | 168,000 | 163,000 | 163,000 | 118,365 | 1,630 |
| 2008-05-27 | 160,000 | 165,000 | 160,000 | 164,000 | 87,834 | 1,640 |
| 2008-05-26 | 161,000 | 163,000 | 160,000 | 160,000 | 70,694 | 1,600 |
| 2008-05-23 | 159,000 | 163,000 | 158,000 | 161,000 | 113,445 | 1,610 |
| 2008-05-22 | 154,000 | 159,000 | 154,000 | 157,000 | 125,435 | 1,570 |
| 2008-05-21 | 156,000 | 157,000 | 154,000 | 155,000 | 111,676 | 1,550 |
| 2008-05-20 | 160,000 | 160,000 | 155,000 | 156,000 | 115,477 | 1,560 |
| 2008-05-19 | 160,000 | 161,000 | 158,000 | 160,000 | 110,825 | 1,600 |
| 2008-05-16 | 164,000 | 165,000 | 159,000 | 161,000 | 110,881 | 1,610 |
| 2008-05-15 | 160,000 | 164,000 | 160,000 | 162,000 | 139,319 | 1,620 |
| 2008-05-14 | 156,000 | 160,000 | 156,000 | 159,000 | 235,107 | 1,590 |
| 2008-05-13 | 153,000 | 155,000 | 152,000 | 155,000 | 104,138 | 1,550 |
| 2008-05-12 | 153,000 | 154,000 | 152,000 | 152,000 | 86,663 | 1,520 |
| 2008-05-09 | 154,000 | 155,000 | 153,000 | 155,000 | 74,707 | 1,550 |
| 2008-05-08 | 155,000 | 156,000 | 154,000 | 155,000 | 63,126 | 1,550 |
| 2008-05-07 | 155,000 | 157,000 | 154,000 | 157,000 | 121,360 | 1,570 |
| 2008-05-02 | 155,000 | 155,000 | 152,000 | 154,000 | 81,085 | 1,540 |
| 2008-05-01 | 154,000 | 155,000 | 152,000 | 153,000 | 87,928 | 1,530 |
| 2008-04-30 | 152,000 | 153,000 | 150,000 | 153,000 | 114,867 | 1,530 |
| 2008-04-28 | 155,000 | 155,000 | 151,000 | 151,000 | 234,171 | 1,510 |
| 2008-04-25 | 156,000 | 158,000 | 154,000 | 157,000 | 81,640 | 1,570 |
| 2008-04-24 | 155,000 | 155,000 | 152,000 | 154,000 | 84,934 | 1,540 |
| 2008-04-23 | 156,000 | 158,000 | 154,000 | 154,000 | 103,962 | 1,540 |
| 2008-04-22 | 156,000 | 157,000 | 155,000 | 157,000 | 60,741 | 1,570 |
| 2008-04-21 | 157,000 | 158,000 | 155,000 | 158,000 | 115,058 | 1,580 |
| 2008-04-18 | 153,000 | 155,000 | 152,000 | 154,000 | 89,309 | 1,540 |
| 2008-04-17 | 153,000 | 154,000 | 152,000 | 152,000 | 69,869 | 1,520 |
| 2008-04-16 | 152,000 | 152,000 | 150,000 | 151,000 | 91,215 | 1,510 |
| 2008-04-15 | 152,000 | 154,000 | 150,000 | 153,000 | 84,176 | 1,530 |
| 2008-04-14 | 154,000 | 155,000 | 152,000 | 152,000 | 78,988 | 1,520 |
| 2008-04-11 | 156,000 | 158,000 | 155,000 | 158,000 | 54,323 | 1,580 |
| 2008-04-10 | 156,000 | 157,000 | 155,000 | 157,000 | 52,340 | 1,570 |
| 2008-04-09 | 158,000 | 159,000 | 156,000 | 157,000 | 47,489 | 1,570 |
| 2008-04-08 | 156,000 | 159,000 | 156,000 | 159,000 | 65,262 | 1,590 |
| 2008-04-07 | 156,000 | 159,000 | 155,000 | 159,000 | 63,892 | 1,590 |
| 2008-04-04 | 159,000 | 159,000 | 156,000 | 157,000 | 80,700 | 1,570 |
| 2008-04-03 | 158,000 | 161,000 | 156,000 | 161,000 | 131,393 | 1,610 |
| 2008-04-02 | 155,000 | 157,000 | 154,000 | 157,000 | 96,418 | 1,570 |
| 2008-04-01 | 150,000 | 153,000 | 149,000 | 152,000 | 65,984 | 1,520 |
| 2008-03-31 | 153,000 | 154,000 | 150,000 | 151,000 | 92,823 | 1,510 |
| 2008-03-28 | 153,000 | 155,000 | 153,000 | 155,000 | 36,112 | 1,550 |
| 2008-03-27 | 152,000 | 155,000 | 151,000 | 155,000 | 47,391 | 1,550 |
| 2008-03-26 | 152,000 | 155,000 | 151,000 | 155,000 | 110,609 | 1,550 |
| 2008-03-25 | 155,000 | 155,000 | 152,000 | 153,000 | 102,888 | 1,530 |
| 2008-03-24 | 153,000 | 155,000 | 153,000 | 153,000 | 52,595 | 1,530 |
| 2008-03-21 | 152,000 | 154,000 | 150,000 | 154,000 | 57,910 | 1,540 |
| 2008-03-19 | 153,000 | 153,000 | 150,000 | 151,000 | 104,813 | 1,510 |
| 2008-03-18 | 148,000 | 152,000 | 148,000 | 149,000 | 106,441 | 1,490 |
| 2008-03-17 | 151,000 | 152,000 | 149,000 | 149,000 | 111,899 | 1,490 |
| 2008-03-14 | 155,000 | 157,000 | 151,000 | 154,000 | 156,625 | 1,540 |
| 2008-03-13 | 160,000 | 160,000 | 155,000 | 156,000 | 87,496 | 1,560 |
| 2008-03-12 | 157,000 | 160,000 | 157,000 | 160,000 | 150,393 | 1,600 |
| 2008-03-11 | 157,000 | 158,000 | 152,000 | 154,000 | 207,084 | 1,540 |
| 2008-03-10 | 158,000 | 161,000 | 157,000 | 158,000 | 190,298 | 1,580 |
| 2008-03-07 | 158,000 | 159,000 | 156,000 | 158,000 | 141,741 | 1,580 |
| 2008-03-06 | 156,000 | 162,000 | 156,000 | 159,000 | 179,486 | 1,590 |
| 2008-03-05 | 153,000 | 156,000 | 153,000 | 155,000 | 134,324 | 1,550 |
| 2008-03-04 | 155,000 | 156,000 | 152,000 | 153,000 | 137,366 | 1,530 |
| 2008-03-03 | 155,000 | 157,000 | 151,000 | 154,000 | 212,791 | 1,540 |
| 2008-02-29 | 154,000 | 158,000 | 153,000 | 156,000 | 135,896 | 1,560 |
| 2008-02-28 | 154,000 | 157,000 | 153,000 | 156,000 | 179,342 | 1,560 |
| 2008-02-27 | 154,000 | 155,000 | 150,000 | 153,000 | 237,437 | 1,530 |
| 2008-02-26 | 153,000 | 154,000 | 150,000 | 151,000 | 218,764 | 1,510 |
| 2008-02-25 | 156,000 | 158,000 | 152,000 | 153,000 | 318,105 | 1,530 |
| 2008-02-22 | 161,000 | 162,000 | 156,000 | 158,000 | 279,135 | 1,580 |
| 2008-02-21 | 167,000 | 170,000 | 164,000 | 166,000 | 119,304 | 1,660 |
| 2008-02-20 | 172,000 | 172,000 | 165,000 | 165,000 | 147,727 | 1,650 |
| 2008-02-19 | 169,000 | 173,000 | 169,000 | 173,000 | 86,800 | 1,730 |
| 2008-02-18 | 169,000 | 171,000 | 168,000 | 169,000 | 68,374 | 1,690 |
| 2008-02-15 | 174,000 | 175,000 | 170,000 | 171,000 | 115,587 | 1,710 |
| 2008-02-14 | 175,000 | 178,000 | 173,000 | 173,000 | 116,570 | 1,730 |
| 2008-02-13 | 171,000 | 171,000 | 169,000 | 171,000 | 121,877 | 1,710 |
| 2008-02-12 | 164,000 | 168,000 | 162,000 | 167,000 | 144,560 | 1,670 |
| 2008-02-08 | 164,000 | 166,000 | 162,000 | 162,000 | 125,502 | 1,620 |
| 2008-02-07 | 161,000 | 165,000 | 160,000 | 163,000 | 126,062 | 1,630 |
| 2008-02-06 | 161,000 | 164,000 | 158,000 | 160,000 | 197,910 | 1,600 |
| 2008-02-05 | 168,000 | 168,000 | 164,000 | 166,000 | 106,732 | 1,660 |
| 2008-02-04 | 168,000 | 169,000 | 164,000 | 166,000 | 147,284 | 1,660 |
| 2008-02-01 | 169,000 | 172,000 | 164,000 | 165,000 | 141,258 | 1,650 |
| 2008-01-31 | 166,000 | 171,000 | 164,000 | 167,000 | 169,668 | 1,670 |
| 2008-01-30 | 166,000 | 170,000 | 164,000 | 169,000 | 189,646 | 1,690 |
| 2008-01-29 | 163,000 | 168,000 | 160,000 | 163,000 | 151,705 | 1,630 |
| 2008-01-28 | 165,000 | 166,000 | 159,000 | 161,000 | 148,100 | 1,610 |
| 2008-01-25 | 163,000 | 168,000 | 163,000 | 167,000 | 210,852 | 1,670 |
| 2008-01-24 | 158,000 | 164,000 | 157,000 | 161,000 | 229,348 | 1,610 |
| 2008-01-23 | 157,000 | 159,000 | 153,000 | 156,000 | 249,161 | 1,560 |
| 2008-01-22 | 159,000 | 159,000 | 151,000 | 151,000 | 338,627 | 1,510 |
| 2008-01-21 | 170,000 | 172,000 | 165,000 | 165,000 | 193,734 | 1,650 |
| 2008-01-18 | 172,000 | 174,000 | 169,000 | 173,000 | 176,002 | 1,730 |
| 2008-01-17 | 178,000 | 179,000 | 174,000 | 177,000 | 141,487 | 1,770 |
| 2008-01-16 | 178,000 | 180,000 | 176,000 | 177,000 | 169,410 | 1,770 |
| 2008-01-15 | 184,000 | 185,000 | 182,000 | 182,000 | 160,667 | 1,820 |
| 2008-01-11 | 184,000 | 186,000 | 182,000 | 184,000 | 85,984 | 1,840 |
| 2008-01-10 | 185,000 | 187,000 | 182,000 | 183,000 | 119,372 | 1,830 |
| 2008-01-09 | 185,000 | 189,000 | 181,000 | 188,000 | 157,919 | 1,880 |
| 2008-01-08 | 175,000 | 182,000 | 174,000 | 182,000 | 133,665 | 1,820 |
| 2008-01-07 | 176,000 | 178,000 | 174,000 | 176,000 | 171,503 | 1,760 |
| 2008-01-04 | 180,000 | 182,000 | 179,000 | 180,000 | 119,428 | 1,800 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株