9474 (株)ゼンリン 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 | 1,065 | 1,090 | 1,055 | 1,090 | 36,200 | 726.67 |
| 2008-12-29 | 1,081 | 1,081 | 1,021 | 1,045 | 60,300 | 696.67 |
| 2008-12-26 | 1,077 | 1,080 | 1,062 | 1,080 | 35,300 | 720 |
| 2008-12-25 | 1,060 | 1,080 | 1,023 | 1,072 | 72,900 | 714.67 |
| 2008-12-24 | 1,018 | 1,035 | 1,001 | 1,006 | 69,900 | 670.67 |
| 2008-12-22 | 976 | 1,020 | 976 | 1,014 | 101,100 | 676 |
| 2008-12-19 | 1,016 | 1,019 | 973 | 985 | 72,800 | 656.67 |
| 2008-12-18 | 989 | 1,010 | 974 | 997 | 74,800 | 664.67 |
| 2008-12-17 | 1,000 | 1,003 | 970 | 988 | 44,500 | 658.67 |
| 2008-12-16 | 1,008 | 1,008 | 956 | 971 | 51,400 | 647.33 |
| 2008-12-15 | 1,035 | 1,035 | 992 | 998 | 71,800 | 665.33 |
| 2008-12-12 | 988 | 1,016 | 923 | 975 | 164,100 | 650 |
| 2008-12-11 | 996 | 1,050 | 996 | 1,045 | 92,900 | 696.67 |
| 2008-12-10 | 975 | 1,013 | 967 | 986 | 84,900 | 657.33 |
| 2008-12-09 | 966 | 984 | 955 | 984 | 104,800 | 656 |
| 2008-12-08 | 937 | 954 | 930 | 950 | 149,200 | 633.33 |
| 2008-12-05 | 929 | 953 | 919 | 947 | 210,900 | 631.33 |
| 2008-12-04 | 927 | 943 | 865 | 889 | 190,600 | 592.67 |
| 2008-12-03 | 948 | 950 | 917 | 947 | 106,800 | 631.33 |
| 2008-12-02 | 897 | 949 | 894 | 929 | 86,800 | 619.33 |
| 2008-12-01 | 948 | 962 | 909 | 947 | 92,300 | 631.33 |
| 2008-11-28 | 896 | 943 | 896 | 940 | 99,600 | 626.67 |
| 2008-11-27 | 942 | 967 | 883 | 895 | 81,600 | 596.67 |
| 2008-11-26 | 952 | 987 | 934 | 937 | 158,900 | 624.67 |
| 2008-11-25 | 920 | 977 | 910 | 977 | 227,200 | 651.33 |
| 2008-11-21 | 810 | 894 | 790 | 876 | 172,000 | 584 |
| 2008-11-20 | 863 | 863 | 817 | 820 | 84,300 | 546.67 |
| 2008-11-19 | 854 | 875 | 847 | 863 | 105,600 | 575.33 |
| 2008-11-18 | 820 | 848 | 811 | 847 | 89,500 | 564.67 |
| 2008-11-17 | 816 | 842 | 807 | 818 | 107,600 | 545.33 |
| 2008-11-14 | 865 | 873 | 810 | 816 | 180,000 | 544 |
| 2008-11-13 | 868 | 869 | 832 | 840 | 154,600 | 560 |
| 2008-11-12 | 885 | 905 | 853 | 868 | 103,200 | 578.67 |
| 2008-11-11 | 900 | 914 | 876 | 885 | 110,800 | 590 |
| 2008-11-10 | 857 | 915 | 857 | 900 | 159,700 | 600 |
| 2008-11-07 | 853 | 890 | 824 | 849 | 189,900 | 566 |
| 2008-11-06 | 920 | 920 | 866 | 872 | 148,800 | 581.33 |
| 2008-11-05 | 904 | 929 | 849 | 926 | 390,200 | 617.33 |
| 2008-11-04 | 886 | 893 | 828 | 864 | 127,200 | 576 |
| 2008-10-31 | 878 | 886 | 816 | 816 | 174,500 | 544 |
| 2008-10-30 | 835 | 880 | 835 | 868 | 126,900 | 578.67 |
| 2008-10-29 | 821 | 829 | 783 | 825 | 199,200 | 550 |
| 2008-10-28 | 775 | 800 | 700 | 748 | 239,800 | 498.67 |
| 2008-10-27 | 856 | 875 | 786 | 795 | 150,700 | 530 |
| 2008-10-24 | 950 | 950 | 862 | 866 | 83,800 | 577.33 |
| 2008-10-23 | 900 | 920 | 872 | 920 | 76,400 | 613.33 |
| 2008-10-22 | 976 | 990 | 931 | 935 | 103,600 | 623.33 |
| 2008-10-21 | 1,023 | 1,023 | 963 | 982 | 129,800 | 654.67 |
| 2008-10-20 | 1,039 | 1,039 | 967 | 993 | 145,900 | 662 |
| 2008-10-17 | 1,027 | 1,031 | 955 | 1,010 | 130,300 | 673.33 |
| 2008-10-16 | 992 | 992 | 920 | 947 | 119,500 | 631.33 |
| 2008-10-15 | 992 | 1,045 | 980 | 1,042 | 195,400 | 694.67 |
| 2008-10-14 | 968 | 968 | 968 | 968 | 58,900 | 645.33 |
| 2008-10-10 | 900 | 903 | 856 | 868 | 154,100 | 578.67 |
| 2008-10-09 | 907 | 970 | 902 | 915 | 172,400 | 610 |
| 2008-10-08 | 943 | 973 | 933 | 937 | 145,500 | 624.67 |
| 2008-10-07 | 910 | 1,030 | 910 | 1,003 | 176,200 | 668.67 |
| 2008-10-06 | 1,211 | 1,211 | 1,055 | 1,060 | 117,300 | 706.67 |
| 2008-10-03 | 1,229 | 1,240 | 1,208 | 1,211 | 40,800 | 807.33 |
| 2008-10-02 | 1,290 | 1,291 | 1,244 | 1,249 | 76,500 | 832.67 |
| 2008-10-01 | 1,261 | 1,287 | 1,250 | 1,271 | 66,700 | 847.33 |
| 2008-09-30 | 1,203 | 1,263 | 1,200 | 1,247 | 64,500 | 831.33 |
| 2008-09-29 | 1,360 | 1,378 | 1,300 | 1,303 | 78,000 | 868.67 |
| 2008-09-26 | 1,426 | 1,426 | 1,350 | 1,366 | 177,200 | 910.67 |
| 2008-09-25 | 1,442 | 1,467 | 1,402 | 1,445 | 114,300 | 963.33 |
| 2008-09-24 | 1,390 | 1,442 | 1,384 | 1,437 | 60,500 | 958 |
| 2008-09-22 | 1,445 | 1,445 | 1,386 | 1,417 | 93,400 | 944.67 |
| 2008-09-19 | 1,400 | 1,415 | 1,383 | 1,402 | 208,600 | 934.67 |
| 2008-09-18 | 1,360 | 1,416 | 1,360 | 1,397 | 96,000 | 931.33 |
| 2008-09-17 | 1,459 | 1,461 | 1,400 | 1,420 | 142,700 | 946.67 |
| 2008-09-16 | 1,350 | 1,516 | 1,350 | 1,493 | 429,200 | 995.33 |
| 2008-09-12 | 1,400 | 1,460 | 1,398 | 1,447 | 158,100 | 964.67 |
| 2008-09-11 | 1,440 | 1,468 | 1,414 | 1,418 | 128,300 | 945.33 |
| 2008-09-10 | 1,450 | 1,500 | 1,450 | 1,489 | 133,000 | 992.67 |
| 2008-09-09 | 1,502 | 1,510 | 1,468 | 1,487 | 138,000 | 991.33 |
| 2008-09-08 | 1,458 | 1,510 | 1,451 | 1,498 | 136,100 | 998.67 |
| 2008-09-05 | 1,373 | 1,412 | 1,352 | 1,399 | 101,000 | 932.67 |
| 2008-09-04 | 1,480 | 1,481 | 1,418 | 1,424 | 116,700 | 949.33 |
| 2008-09-03 | 1,491 | 1,499 | 1,451 | 1,466 | 102,400 | 977.33 |
| 2008-09-02 | 1,562 | 1,566 | 1,463 | 1,477 | 123,200 | 984.67 |
| 2008-09-01 | 1,576 | 1,591 | 1,553 | 1,555 | 88,700 | 1,036.67 |
| 2008-08-29 | 1,597 | 1,622 | 1,591 | 1,605 | 91,800 | 1,070 |
| 2008-08-28 | 1,561 | 1,601 | 1,561 | 1,594 | 47,900 | 1,062.67 |
| 2008-08-27 | 1,599 | 1,599 | 1,565 | 1,570 | 62,100 | 1,046.67 |
| 2008-08-26 | 1,610 | 1,612 | 1,581 | 1,593 | 74,800 | 1,062 |
| 2008-08-25 | 1,647 | 1,647 | 1,615 | 1,625 | 82,700 | 1,083.33 |
| 2008-08-22 | 1,637 | 1,655 | 1,604 | 1,617 | 117,000 | 1,078 |
| 2008-08-21 | 1,655 | 1,657 | 1,628 | 1,637 | 46,500 | 1,091.33 |
| 2008-08-20 | 1,635 | 1,658 | 1,611 | 1,655 | 96,100 | 1,103.33 |
| 2008-08-19 | 1,682 | 1,685 | 1,623 | 1,637 | 109,000 | 1,091.33 |
| 2008-08-18 | 1,661 | 1,703 | 1,660 | 1,681 | 87,500 | 1,120.67 |
| 2008-08-15 | 1,588 | 1,678 | 1,588 | 1,676 | 155,500 | 1,117.33 |
| 2008-08-14 | 1,610 | 1,617 | 1,587 | 1,588 | 82,100 | 1,058.67 |
| 2008-08-13 | 1,608 | 1,624 | 1,580 | 1,620 | 108,900 | 1,080 |
| 2008-08-12 | 1,600 | 1,625 | 1,600 | 1,607 | 87,600 | 1,071.33 |
| 2008-08-11 | 1,600 | 1,606 | 1,591 | 1,600 | 41,400 | 1,066.67 |
| 2008-08-08 | 1,591 | 1,593 | 1,550 | 1,578 | 99,700 | 1,052 |
| 2008-08-07 | 1,629 | 1,641 | 1,582 | 1,591 | 168,900 | 1,060.67 |
| 2008-08-06 | 1,620 | 1,670 | 1,605 | 1,659 | 193,400 | 1,106 |
| 2008-08-05 | 1,623 | 1,629 | 1,570 | 1,575 | 186,700 | 1,050 |
| 2008-08-04 | 1,632 | 1,690 | 1,580 | 1,623 | 215,400 | 1,082 |
| 2008-08-01 | 1,799 | 1,800 | 1,742 | 1,753 | 224,800 | 1,168.67 |
| 2008-07-31 | 1,810 | 1,820 | 1,776 | 1,790 | 116,800 | 1,193.33 |
| 2008-07-30 | 1,796 | 1,796 | 1,780 | 1,788 | 95,800 | 1,192 |
| 2008-07-29 | 1,775 | 1,781 | 1,752 | 1,759 | 73,000 | 1,172.67 |
| 2008-07-28 | 1,791 | 1,805 | 1,780 | 1,789 | 53,100 | 1,192.67 |
| 2008-07-25 | 1,791 | 1,805 | 1,765 | 1,775 | 179,100 | 1,183.33 |
| 2008-07-24 | 1,735 | 1,765 | 1,735 | 1,761 | 303,800 | 1,174 |
| 2008-07-23 | 1,715 | 1,734 | 1,700 | 1,713 | 188,400 | 1,142 |
| 2008-07-22 | 1,710 | 1,713 | 1,680 | 1,691 | 140,200 | 1,127.33 |
| 2008-07-18 | 1,714 | 1,725 | 1,696 | 1,696 | 85,500 | 1,130.67 |
| 2008-07-17 | 1,715 | 1,725 | 1,693 | 1,701 | 155,100 | 1,134 |
| 2008-07-16 | 1,679 | 1,727 | 1,674 | 1,702 | 239,000 | 1,134.67 |
| 2008-07-15 | 1,685 | 1,685 | 1,654 | 1,679 | 108,600 | 1,119.33 |
| 2008-07-14 | 1,710 | 1,717 | 1,685 | 1,687 | 113,500 | 1,124.67 |
| 2008-07-11 | 1,735 | 1,735 | 1,706 | 1,711 | 179,400 | 1,140.67 |
| 2008-07-10 | 1,756 | 1,758 | 1,717 | 1,735 | 195,900 | 1,156.67 |
| 2008-07-09 | 1,807 | 1,807 | 1,745 | 1,756 | 164,400 | 1,170.67 |
| 2008-07-08 | 1,840 | 1,844 | 1,740 | 1,747 | 263,000 | 1,164.67 |
| 2008-07-07 | 1,762 | 1,836 | 1,762 | 1,825 | 162,200 | 1,216.67 |
| 2008-07-04 | 1,775 | 1,792 | 1,737 | 1,772 | 161,600 | 1,181.33 |
| 2008-07-03 | 1,711 | 1,730 | 1,706 | 1,730 | 150,500 | 1,153.33 |
| 2008-07-02 | 1,738 | 1,740 | 1,715 | 1,719 | 159,300 | 1,146 |
| 2008-07-01 | 1,741 | 1,747 | 1,702 | 1,710 | 278,500 | 1,140 |
| 2008-06-30 | 1,709 | 1,767 | 1,709 | 1,745 | 86,000 | 1,163.33 |
| 2008-06-27 | 1,730 | 1,750 | 1,710 | 1,736 | 191,300 | 1,157.33 |
| 2008-06-26 | 1,787 | 1,800 | 1,738 | 1,793 | 186,000 | 1,195.33 |
| 2008-06-25 | 1,840 | 1,844 | 1,801 | 1,815 | 181,600 | 1,210 |
| 2008-06-24 | 1,754 | 1,792 | 1,754 | 1,780 | 108,800 | 1,186.67 |
| 2008-06-23 | 1,807 | 1,808 | 1,748 | 1,752 | 199,400 | 1,168 |
| 2008-06-20 | 1,807 | 1,823 | 1,806 | 1,815 | 103,400 | 1,210 |
| 2008-06-19 | 1,830 | 1,832 | 1,794 | 1,807 | 280,900 | 1,204.67 |
| 2008-06-18 | 1,855 | 1,887 | 1,827 | 1,839 | 250,300 | 1,226 |
| 2008-06-17 | 1,872 | 1,887 | 1,835 | 1,847 | 343,700 | 1,231.33 |
| 2008-06-16 | 1,915 | 1,926 | 1,852 | 1,908 | 210,900 | 1,272 |
| 2008-06-13 | 1,913 | 1,932 | 1,894 | 1,916 | 136,900 | 1,277.33 |
| 2008-06-12 | 1,955 | 1,960 | 1,914 | 1,943 | 164,300 | 1,295.33 |
| 2008-06-11 | 2,005 | 2,015 | 1,971 | 1,983 | 126,200 | 1,322 |
| 2008-06-10 | 2,050 | 2,055 | 2,000 | 2,005 | 74,600 | 1,336.67 |
| 2008-06-09 | 2,010 | 2,045 | 1,993 | 2,030 | 96,300 | 1,353.33 |
| 2008-06-06 | 2,065 | 2,090 | 2,050 | 2,050 | 105,600 | 1,366.67 |
| 2008-06-05 | 2,015 | 2,030 | 1,995 | 2,030 | 105,900 | 1,353.33 |
| 2008-06-04 | 2,035 | 2,045 | 2,020 | 2,030 | 84,400 | 1,353.33 |
| 2008-06-03 | 2,060 | 2,070 | 2,035 | 2,045 | 88,100 | 1,363.33 |
| 2008-06-02 | 2,075 | 2,090 | 2,035 | 2,060 | 78,700 | 1,373.33 |
| 2008-05-30 | 2,025 | 2,065 | 2,000 | 2,060 | 103,700 | 1,373.33 |
| 2008-05-29 | 1,995 | 2,055 | 1,995 | 2,030 | 113,700 | 1,353.33 |
| 2008-05-28 | 2,030 | 2,045 | 1,984 | 1,988 | 113,800 | 1,325.33 |
| 2008-05-27 | 1,991 | 2,040 | 1,985 | 2,030 | 126,000 | 1,353.33 |
| 2008-05-26 | 2,030 | 2,065 | 1,997 | 2,005 | 147,800 | 1,336.67 |
| 2008-05-23 | 2,090 | 2,095 | 2,040 | 2,045 | 136,400 | 1,363.33 |
| 2008-05-22 | 2,010 | 2,095 | 2,000 | 2,080 | 148,300 | 1,386.67 |
| 2008-05-21 | 2,120 | 2,130 | 2,050 | 2,070 | 124,600 | 1,380 |
| 2008-05-20 | 2,165 | 2,185 | 2,130 | 2,145 | 89,500 | 1,430 |
| 2008-05-19 | 2,275 | 2,290 | 2,130 | 2,150 | 207,100 | 1,433.33 |
| 2008-05-16 | 2,330 | 2,345 | 2,235 | 2,250 | 105,300 | 1,500 |
| 2008-05-15 | 2,350 | 2,355 | 2,315 | 2,325 | 95,000 | 1,550 |
| 2008-05-14 | 2,340 | 2,360 | 2,315 | 2,315 | 104,400 | 1,543.33 |
| 2008-05-13 | 2,395 | 2,395 | 2,325 | 2,350 | 63,400 | 1,566.67 |
| 2008-05-12 | 2,220 | 2,400 | 2,220 | 2,395 | 155,800 | 1,596.67 |
| 2008-05-09 | 2,280 | 2,285 | 2,225 | 2,230 | 205,800 | 1,486.67 |
| 2008-05-08 | 2,220 | 2,235 | 2,200 | 2,200 | 74,300 | 1,466.67 |
| 2008-05-07 | 2,210 | 2,245 | 2,210 | 2,225 | 71,100 | 1,483.33 |
| 2008-05-02 | 2,185 | 2,190 | 2,165 | 2,190 | 88,900 | 1,460 |
| 2008-05-01 | 2,275 | 2,280 | 2,140 | 2,145 | 154,700 | 1,430 |
| 2008-04-30 | 2,285 | 2,330 | 2,255 | 2,300 | 104,800 | 1,533.33 |
| 2008-04-28 | 2,295 | 2,330 | 2,245 | 2,295 | 81,900 | 1,530 |
| 2008-04-25 | 2,265 | 2,325 | 2,260 | 2,300 | 104,400 | 1,533.33 |
| 2008-04-24 | 2,245 | 2,255 | 2,200 | 2,225 | 53,600 | 1,483.33 |
| 2008-04-23 | 2,210 | 2,260 | 2,190 | 2,250 | 71,500 | 1,500 |
| 2008-04-22 | 2,235 | 2,235 | 2,180 | 2,205 | 80,300 | 1,470 |
| 2008-04-21 | 2,265 | 2,265 | 2,210 | 2,235 | 54,900 | 1,490 |
| 2008-04-18 | 2,240 | 2,240 | 2,150 | 2,225 | 72,100 | 1,483.33 |
| 2008-04-17 | 2,215 | 2,235 | 2,175 | 2,195 | 76,600 | 1,463.33 |
| 2008-04-16 | 2,125 | 2,190 | 2,105 | 2,190 | 115,700 | 1,460 |
| 2008-04-15 | 2,105 | 2,140 | 2,070 | 2,095 | 83,100 | 1,396.67 |
| 2008-04-14 | 2,135 | 2,190 | 2,105 | 2,110 | 165,000 | 1,406.67 |
| 2008-04-11 | 2,040 | 2,170 | 2,025 | 2,170 | 234,000 | 1,446.67 |
| 2008-04-10 | 1,995 | 2,020 | 1,972 | 2,000 | 112,300 | 1,333.33 |
| 2008-04-09 | 2,100 | 2,100 | 1,984 | 1,999 | 226,800 | 1,332.67 |
| 2008-04-08 | 2,160 | 2,170 | 2,095 | 2,100 | 88,600 | 1,400 |
| 2008-04-07 | 2,135 | 2,180 | 2,115 | 2,160 | 94,800 | 1,440 |
| 2008-04-04 | 2,095 | 2,195 | 2,080 | 2,160 | 171,300 | 1,440 |
| 2008-04-03 | 2,145 | 2,145 | 2,075 | 2,095 | 169,200 | 1,396.67 |
| 2008-04-02 | 2,260 | 2,260 | 2,125 | 2,165 | 122,200 | 1,443.33 |
| 2008-04-01 | 2,060 | 2,160 | 2,060 | 2,140 | 153,000 | 1,426.67 |
| 2008-03-31 | 2,025 | 2,080 | 2,020 | 2,060 | 147,700 | 1,373.33 |
| 2008-03-28 | 2,020 | 2,035 | 1,950 | 2,025 | 242,800 | 1,350 |
| 2008-03-27 | 2,005 | 2,080 | 2,005 | 2,060 | 255,900 | 1,373.33 |
| 2008-03-26 | 1,931 | 1,998 | 1,931 | 1,975 | 167,500 | 1,316.67 |
| 2008-03-25 | 1,991 | 1,993 | 1,909 | 1,927 | 214,200 | 1,284.67 |
| 2008-03-24 | 1,918 | 1,968 | 1,913 | 1,929 | 117,100 | 1,286 |
| 2008-03-21 | 1,975 | 1,975 | 1,894 | 1,919 | 253,800 | 1,279.33 |
| 2008-03-19 | 2,015 | 2,015 | 1,958 | 1,975 | 253,500 | 1,316.67 |
| 2008-03-18 | 1,989 | 2,035 | 1,858 | 1,891 | 369,900 | 1,260.67 |
| 2008-03-17 | 1,770 | 1,990 | 1,701 | 1,959 | 779,200 | 1,306 |
| 2008-03-14 | 2,275 | 2,280 | 2,040 | 2,060 | 429,200 | 1,373.33 |
| 2008-03-13 | 2,425 | 2,455 | 2,285 | 2,315 | 204,300 | 1,543.33 |
| 2008-03-12 | 2,550 | 2,560 | 2,490 | 2,505 | 231,800 | 1,670 |
| 2008-03-11 | 2,390 | 2,480 | 2,365 | 2,460 | 140,700 | 1,640 |
| 2008-03-10 | 2,360 | 2,425 | 2,360 | 2,390 | 139,200 | 1,593.33 |
| 2008-03-07 | 2,495 | 2,495 | 2,380 | 2,400 | 288,900 | 1,600 |
| 2008-03-06 | 2,375 | 2,580 | 2,375 | 2,535 | 229,300 | 1,690 |
| 2008-03-05 | 2,330 | 2,380 | 2,300 | 2,365 | 167,000 | 1,576.67 |
| 2008-03-04 | 2,395 | 2,395 | 2,315 | 2,330 | 158,500 | 1,553.33 |
| 2008-03-03 | 2,425 | 2,430 | 2,355 | 2,380 | 275,200 | 1,586.67 |
| 2008-02-29 | 2,555 | 2,565 | 2,525 | 2,545 | 133,100 | 1,696.67 |
| 2008-02-28 | 2,585 | 2,620 | 2,555 | 2,610 | 160,500 | 1,740 |
| 2008-02-27 | 2,590 | 2,625 | 2,560 | 2,610 | 252,800 | 1,740 |
| 2008-02-26 | 2,650 | 2,680 | 2,575 | 2,585 | 282,900 | 1,723.33 |
| 2008-02-25 | 2,660 | 2,695 | 2,610 | 2,640 | 104,700 | 1,760 |
| 2008-02-22 | 2,665 | 2,675 | 2,615 | 2,660 | 61,300 | 1,773.33 |
| 2008-02-21 | 2,635 | 2,735 | 2,635 | 2,725 | 133,800 | 1,816.67 |
| 2008-02-20 | 2,695 | 2,700 | 2,615 | 2,630 | 199,900 | 1,753.33 |
| 2008-02-19 | 2,795 | 2,795 | 2,685 | 2,720 | 129,900 | 1,813.33 |
| 2008-02-18 | 2,655 | 2,830 | 2,645 | 2,755 | 199,100 | 1,836.67 |
| 2008-02-15 | 2,565 | 2,600 | 2,530 | 2,585 | 180,300 | 1,723.33 |
| 2008-02-14 | 2,515 | 2,610 | 2,510 | 2,605 | 190,000 | 1,736.67 |
| 2008-02-13 | 2,560 | 2,590 | 2,470 | 2,485 | 213,300 | 1,656.67 |
| 2008-02-12 | 2,620 | 2,645 | 2,555 | 2,555 | 162,900 | 1,703.33 |
| 2008-02-08 | 2,720 | 2,735 | 2,600 | 2,625 | 122,000 | 1,750 |
| 2008-02-07 | 2,650 | 2,680 | 2,580 | 2,680 | 154,300 | 1,786.67 |
| 2008-02-06 | 2,700 | 2,700 | 2,570 | 2,590 | 205,000 | 1,726.67 |
| 2008-02-05 | 2,730 | 2,790 | 2,730 | 2,770 | 275,700 | 1,846.67 |
| 2008-02-04 | 2,740 | 2,835 | 2,680 | 2,765 | 516,200 | 1,843.33 |
| 2008-02-01 | 3,250 | 3,260 | 2,900 | 2,900 | 505,800 | 1,933.33 |
| 2008-01-31 | 3,360 | 3,420 | 3,300 | 3,400 | 134,300 | 2,266.67 |
| 2008-01-30 | 3,350 | 3,460 | 3,330 | 3,400 | 136,800 | 2,266.67 |
| 2008-01-29 | 3,320 | 3,360 | 3,280 | 3,340 | 148,100 | 2,226.67 |
| 2008-01-28 | 3,160 | 3,280 | 3,120 | 3,270 | 123,700 | 2,180 |
| 2008-01-25 | 3,130 | 3,190 | 3,090 | 3,180 | 89,800 | 2,120 |
| 2008-01-24 | 2,990 | 3,090 | 2,965 | 3,090 | 122,600 | 2,060 |
| 2008-01-23 | 3,000 | 3,110 | 2,925 | 2,965 | 194,900 | 1,976.67 |
| 2008-01-22 | 3,050 | 3,070 | 2,900 | 2,900 | 138,200 | 1,933.33 |
| 2008-01-21 | 3,120 | 3,200 | 3,100 | 3,100 | 142,500 | 2,066.67 |
| 2008-01-18 | 3,100 | 3,260 | 3,060 | 3,220 | 141,600 | 2,146.67 |
| 2008-01-17 | 3,080 | 3,370 | 3,080 | 3,240 | 237,800 | 2,160 |
| 2008-01-16 | 3,190 | 3,210 | 3,040 | 3,080 | 316,900 | 2,053.33 |
| 2008-01-15 | 3,500 | 3,590 | 3,250 | 3,290 | 210,400 | 2,193.33 |
| 2008-01-11 | 3,560 | 3,580 | 3,440 | 3,510 | 103,500 | 2,340 |
| 2008-01-10 | 3,510 | 3,620 | 3,510 | 3,560 | 101,800 | 2,373.33 |
| 2008-01-09 | 3,370 | 3,570 | 3,320 | 3,560 | 131,900 | 2,373.33 |
| 2008-01-08 | 3,260 | 3,450 | 3,260 | 3,430 | 84,100 | 2,286.67 |
| 2008-01-07 | 3,350 | 3,360 | 3,270 | 3,310 | 77,800 | 2,206.67 |
| 2008-01-04 | 3,510 | 3,510 | 3,400 | 3,430 | 79,000 | 2,286.67 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株
