9602 東宝(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 | 1,892 | 1,907 | 1,878 | 1,906 | 116,100 | 1,906 |
| 2008-12-29 | 1,882 | 1,903 | 1,856 | 1,903 | 127,900 | 1,903 |
| 2008-12-26 | 1,879 | 1,898 | 1,851 | 1,885 | 121,100 | 1,885 |
| 2008-12-25 | 1,828 | 1,887 | 1,828 | 1,866 | 121,200 | 1,866 |
| 2008-12-24 | 1,868 | 1,884 | 1,820 | 1,858 | 188,100 | 1,858 |
| 2008-12-22 | 1,887 | 1,927 | 1,871 | 1,898 | 251,600 | 1,898 |
| 2008-12-19 | 1,874 | 1,915 | 1,860 | 1,865 | 439,300 | 1,865 |
| 2008-12-18 | 1,863 | 1,905 | 1,863 | 1,881 | 410,000 | 1,881 |
| 2008-12-17 | 1,856 | 1,889 | 1,807 | 1,863 | 362,200 | 1,863 |
| 2008-12-16 | 1,850 | 1,909 | 1,824 | 1,844 | 401,700 | 1,844 |
| 2008-12-15 | 1,819 | 1,881 | 1,803 | 1,851 | 427,900 | 1,851 |
| 2008-12-12 | 1,745 | 1,798 | 1,720 | 1,759 | 796,800 | 1,759 |
| 2008-12-11 | 1,772 | 1,812 | 1,760 | 1,802 | 527,100 | 1,802 |
| 2008-12-10 | 1,771 | 1,827 | 1,771 | 1,812 | 349,100 | 1,812 |
| 2008-12-09 | 1,800 | 1,828 | 1,780 | 1,828 | 514,700 | 1,828 |
| 2008-12-08 | 1,775 | 1,870 | 1,774 | 1,828 | 344,900 | 1,828 |
| 2008-12-05 | 1,841 | 1,841 | 1,794 | 1,796 | 395,000 | 1,796 |
| 2008-12-04 | 1,846 | 1,848 | 1,779 | 1,816 | 415,500 | 1,816 |
| 2008-12-03 | 1,780 | 1,829 | 1,751 | 1,816 | 519,400 | 1,816 |
| 2008-12-02 | 1,747 | 1,817 | 1,730 | 1,770 | 478,100 | 1,770 |
| 2008-12-01 | 1,903 | 1,909 | 1,860 | 1,879 | 280,500 | 1,879 |
| 2008-11-28 | 1,894 | 1,924 | 1,894 | 1,915 | 501,600 | 1,915 |
| 2008-11-27 | 1,923 | 1,945 | 1,901 | 1,916 | 358,700 | 1,916 |
| 2008-11-26 | 1,944 | 1,950 | 1,899 | 1,923 | 448,400 | 1,923 |
| 2008-11-25 | 1,965 | 2,000 | 1,878 | 1,950 | 535,300 | 1,950 |
| 2008-11-21 | 1,755 | 1,860 | 1,731 | 1,858 | 434,800 | 1,858 |
| 2008-11-20 | 1,843 | 1,848 | 1,786 | 1,798 | 252,500 | 1,798 |
| 2008-11-19 | 1,851 | 1,880 | 1,805 | 1,873 | 421,500 | 1,873 |
| 2008-11-18 | 1,813 | 1,862 | 1,801 | 1,842 | 435,600 | 1,842 |
| 2008-11-17 | 1,780 | 1,860 | 1,751 | 1,795 | 555,400 | 1,795 |
| 2008-11-14 | 1,833 | 1,864 | 1,775 | 1,811 | 687,800 | 1,811 |
| 2008-11-13 | 1,815 | 1,873 | 1,796 | 1,814 | 595,000 | 1,814 |
| 2008-11-12 | 1,873 | 1,944 | 1,873 | 1,935 | 319,700 | 1,935 |
| 2008-11-11 | 1,978 | 1,985 | 1,884 | 1,928 | 343,000 | 1,928 |
| 2008-11-10 | 2,005 | 2,025 | 1,912 | 1,954 | 306,500 | 1,954 |
| 2008-11-07 | 1,900 | 1,983 | 1,871 | 1,915 | 439,800 | 1,915 |
| 2008-11-06 | 2,010 | 2,030 | 1,960 | 1,981 | 682,100 | 1,981 |
| 2008-11-05 | 1,993 | 2,060 | 1,981 | 2,060 | 434,600 | 2,060 |
| 2008-11-04 | 1,986 | 1,995 | 1,895 | 1,963 | 444,400 | 1,963 |
| 2008-10-31 | 1,852 | 1,908 | 1,805 | 1,841 | 600,500 | 1,841 |
| 2008-10-30 | 1,772 | 1,912 | 1,760 | 1,912 | 665,300 | 1,912 |
| 2008-10-29 | 1,739 | 1,761 | 1,671 | 1,755 | 949,800 | 1,755 |
| 2008-10-28 | 1,455 | 1,560 | 1,441 | 1,559 | 958,100 | 1,559 |
| 2008-10-27 | 1,518 | 1,572 | 1,430 | 1,455 | 914,400 | 1,455 |
| 2008-10-24 | 1,600 | 1,616 | 1,500 | 1,518 | 569,000 | 1,518 |
| 2008-10-23 | 1,550 | 1,630 | 1,514 | 1,618 | 682,400 | 1,618 |
| 2008-10-22 | 1,734 | 1,755 | 1,601 | 1,601 | 521,000 | 1,601 |
| 2008-10-21 | 1,779 | 1,790 | 1,708 | 1,739 | 482,500 | 1,739 |
| 2008-10-20 | 1,657 | 1,684 | 1,617 | 1,674 | 429,200 | 1,674 |
| 2008-10-17 | 1,640 | 1,664 | 1,615 | 1,657 | 735,900 | 1,657 |
| 2008-10-16 | 1,524 | 1,611 | 1,503 | 1,541 | 700,200 | 1,541 |
| 2008-10-15 | 1,730 | 1,755 | 1,690 | 1,725 | 863,100 | 1,725 |
| 2008-10-14 | 1,696 | 1,781 | 1,695 | 1,739 | 731,500 | 1,739 |
| 2008-10-10 | 1,482 | 1,593 | 1,480 | 1,551 | 928,300 | 1,551 |
| 2008-10-09 | 1,771 | 1,819 | 1,723 | 1,752 | 718,400 | 1,752 |
| 2008-10-08 | 1,950 | 1,995 | 1,810 | 1,822 | 1,369,200 | 1,822 |
| 2008-10-07 | 2,000 | 2,060 | 1,955 | 2,030 | 533,000 | 2,030 |
| 2008-10-06 | 2,120 | 2,130 | 2,020 | 2,045 | 616,100 | 2,045 |
| 2008-10-03 | 2,240 | 2,255 | 2,140 | 2,155 | 800,800 | 2,155 |
| 2008-10-02 | 2,245 | 2,290 | 2,240 | 2,280 | 478,400 | 2,280 |
| 2008-10-01 | 2,220 | 2,235 | 2,185 | 2,205 | 339,100 | 2,205 |
| 2008-09-30 | 2,160 | 2,210 | 2,135 | 2,185 | 397,000 | 2,185 |
| 2008-09-29 | 2,240 | 2,290 | 2,210 | 2,220 | 481,100 | 2,220 |
| 2008-09-26 | 2,295 | 2,310 | 2,230 | 2,265 | 599,000 | 2,265 |
| 2008-09-25 | 2,275 | 2,335 | 2,270 | 2,335 | 405,700 | 2,335 |
| 2008-09-24 | 2,290 | 2,300 | 2,250 | 2,290 | 449,700 | 2,290 |
| 2008-09-22 | 2,345 | 2,360 | 2,280 | 2,290 | 492,000 | 2,290 |
| 2008-09-19 | 2,270 | 2,315 | 2,245 | 2,315 | 691,800 | 2,315 |
| 2008-09-18 | 2,185 | 2,225 | 2,160 | 2,205 | 680,000 | 2,205 |
| 2008-09-17 | 2,280 | 2,280 | 2,215 | 2,235 | 396,300 | 2,235 |
| 2008-09-16 | 2,165 | 2,265 | 2,165 | 2,240 | 572,300 | 2,240 |
| 2008-09-12 | 2,340 | 2,350 | 2,245 | 2,285 | 813,900 | 2,285 |
| 2008-09-11 | 2,320 | 2,325 | 2,295 | 2,300 | 366,700 | 2,300 |
| 2008-09-10 | 2,300 | 2,365 | 2,290 | 2,360 | 480,100 | 2,360 |
| 2008-09-09 | 2,330 | 2,335 | 2,300 | 2,335 | 306,300 | 2,335 |
| 2008-09-08 | 2,285 | 2,340 | 2,275 | 2,325 | 426,700 | 2,325 |
| 2008-09-05 | 2,260 | 2,290 | 2,260 | 2,270 | 365,500 | 2,270 |
| 2008-09-04 | 2,285 | 2,310 | 2,280 | 2,300 | 210,600 | 2,300 |
| 2008-09-03 | 2,275 | 2,305 | 2,275 | 2,305 | 246,600 | 2,305 |
| 2008-09-02 | 2,280 | 2,295 | 2,240 | 2,255 | 326,700 | 2,255 |
| 2008-09-01 | 2,295 | 2,300 | 2,280 | 2,290 | 205,200 | 2,290 |
| 2008-08-29 | 2,285 | 2,315 | 2,275 | 2,315 | 391,200 | 2,315 |
| 2008-08-28 | 2,265 | 2,270 | 2,255 | 2,270 | 191,700 | 2,270 |
| 2008-08-27 | 2,270 | 2,280 | 2,250 | 2,280 | 257,500 | 2,280 |
| 2008-08-26 | 2,225 | 2,270 | 2,220 | 2,260 | 347,800 | 2,260 |
| 2008-08-25 | 2,235 | 2,260 | 2,230 | 2,245 | 665,400 | 2,245 |
| 2008-08-22 | 2,240 | 2,245 | 2,200 | 2,245 | 259,300 | 2,245 |
| 2008-08-21 | 2,255 | 2,260 | 2,220 | 2,220 | 226,500 | 2,220 |
| 2008-08-20 | 2,210 | 2,285 | 2,210 | 2,250 | 362,900 | 2,250 |
| 2008-08-19 | 2,245 | 2,260 | 2,200 | 2,220 | 334,800 | 2,220 |
| 2008-08-18 | 2,240 | 2,315 | 2,235 | 2,280 | 599,300 | 2,280 |
| 2008-08-15 | 2,155 | 2,220 | 2,155 | 2,210 | 349,500 | 2,210 |
| 2008-08-14 | 2,190 | 2,195 | 2,155 | 2,155 | 206,800 | 2,155 |
| 2008-08-13 | 2,215 | 2,235 | 2,170 | 2,175 | 295,200 | 2,175 |
| 2008-08-12 | 2,275 | 2,275 | 2,210 | 2,210 | 394,900 | 2,210 |
| 2008-08-11 | 2,280 | 2,310 | 2,275 | 2,290 | 214,800 | 2,290 |
| 2008-08-08 | 2,240 | 2,270 | 2,225 | 2,260 | 324,600 | 2,260 |
| 2008-08-07 | 2,310 | 2,310 | 2,235 | 2,260 | 336,300 | 2,260 |
| 2008-08-06 | 2,300 | 2,315 | 2,275 | 2,300 | 341,000 | 2,300 |
| 2008-08-05 | 2,245 | 2,295 | 2,245 | 2,280 | 559,200 | 2,280 |
| 2008-08-04 | 2,235 | 2,260 | 2,230 | 2,240 | 296,000 | 2,240 |
| 2008-08-01 | 2,245 | 2,265 | 2,210 | 2,230 | 246,800 | 2,230 |
| 2008-07-31 | 2,250 | 2,275 | 2,240 | 2,275 | 428,600 | 2,275 |
| 2008-07-30 | 2,215 | 2,235 | 2,175 | 2,230 | 462,800 | 2,230 |
| 2008-07-29 | 2,210 | 2,260 | 2,200 | 2,215 | 671,300 | 2,215 |
| 2008-07-28 | 2,175 | 2,220 | 2,160 | 2,215 | 430,700 | 2,215 |
| 2008-07-25 | 2,175 | 2,185 | 2,150 | 2,170 | 334,300 | 2,170 |
| 2008-07-24 | 2,205 | 2,215 | 2,155 | 2,190 | 377,800 | 2,190 |
| 2008-07-23 | 2,220 | 2,230 | 2,180 | 2,190 | 699,300 | 2,190 |
| 2008-07-22 | 2,150 | 2,155 | 2,085 | 2,125 | 455,800 | 2,125 |
| 2008-07-18 | 2,150 | 2,155 | 2,105 | 2,110 | 387,900 | 2,110 |
| 2008-07-17 | 2,140 | 2,170 | 2,110 | 2,145 | 668,000 | 2,145 |
| 2008-07-16 | 2,125 | 2,210 | 2,095 | 2,180 | 1,323,900 | 2,180 |
| 2008-07-15 | 2,080 | 2,080 | 2,030 | 2,045 | 407,300 | 2,045 |
| 2008-07-14 | 2,050 | 2,090 | 2,045 | 2,055 | 345,200 | 2,055 |
| 2008-07-11 | 2,090 | 2,095 | 2,050 | 2,070 | 491,800 | 2,070 |
| 2008-07-10 | 2,035 | 2,070 | 2,035 | 2,065 | 355,600 | 2,065 |
| 2008-07-09 | 2,085 | 2,085 | 2,040 | 2,040 | 306,500 | 2,040 |
| 2008-07-08 | 2,105 | 2,115 | 2,040 | 2,045 | 467,100 | 2,045 |
| 2008-07-07 | 2,110 | 2,130 | 2,090 | 2,115 | 256,000 | 2,115 |
| 2008-07-04 | 2,100 | 2,100 | 2,070 | 2,100 | 318,500 | 2,100 |
| 2008-07-03 | 2,075 | 2,130 | 2,070 | 2,100 | 477,000 | 2,100 |
| 2008-07-02 | 2,140 | 2,145 | 2,060 | 2,090 | 618,100 | 2,090 |
| 2008-07-01 | 2,175 | 2,180 | 2,150 | 2,155 | 294,200 | 2,155 |
| 2008-06-30 | 2,170 | 2,190 | 2,170 | 2,170 | 228,400 | 2,170 |
| 2008-06-27 | 2,165 | 2,170 | 2,150 | 2,170 | 305,100 | 2,170 |
| 2008-06-26 | 2,210 | 2,220 | 2,175 | 2,210 | 414,400 | 2,210 |
| 2008-06-25 | 2,180 | 2,190 | 2,155 | 2,190 | 353,500 | 2,190 |
| 2008-06-24 | 2,175 | 2,210 | 2,175 | 2,200 | 296,900 | 2,200 |
| 2008-06-23 | 2,170 | 2,185 | 2,155 | 2,175 | 391,900 | 2,175 |
| 2008-06-20 | 2,200 | 2,210 | 2,180 | 2,185 | 348,600 | 2,185 |
| 2008-06-19 | 2,200 | 2,205 | 2,170 | 2,185 | 305,400 | 2,185 |
| 2008-06-18 | 2,250 | 2,250 | 2,220 | 2,235 | 243,100 | 2,235 |
| 2008-06-17 | 2,230 | 2,255 | 2,215 | 2,245 | 289,500 | 2,245 |
| 2008-06-16 | 2,200 | 2,230 | 2,195 | 2,225 | 277,500 | 2,225 |
| 2008-06-13 | 2,220 | 2,225 | 2,180 | 2,200 | 950,400 | 2,200 |
| 2008-06-12 | 2,205 | 2,235 | 2,200 | 2,220 | 338,100 | 2,220 |
| 2008-06-11 | 2,240 | 2,245 | 2,220 | 2,235 | 343,800 | 2,235 |
| 2008-06-10 | 2,270 | 2,275 | 2,220 | 2,220 | 297,100 | 2,220 |
| 2008-06-09 | 2,260 | 2,270 | 2,255 | 2,260 | 256,200 | 2,260 |
| 2008-06-06 | 2,310 | 2,330 | 2,295 | 2,315 | 433,400 | 2,315 |
| 2008-06-05 | 2,275 | 2,280 | 2,260 | 2,260 | 270,800 | 2,260 |
| 2008-06-04 | 2,285 | 2,295 | 2,270 | 2,280 | 278,500 | 2,280 |
| 2008-06-03 | 2,315 | 2,315 | 2,275 | 2,285 | 391,500 | 2,285 |
| 2008-06-02 | 2,335 | 2,350 | 2,285 | 2,345 | 383,700 | 2,345 |
| 2008-05-30 | 2,310 | 2,320 | 2,300 | 2,310 | 271,800 | 2,310 |
| 2008-05-29 | 2,255 | 2,290 | 2,235 | 2,285 | 257,000 | 2,285 |
| 2008-05-28 | 2,260 | 2,285 | 2,235 | 2,250 | 258,100 | 2,250 |
| 2008-05-27 | 2,255 | 2,295 | 2,250 | 2,265 | 291,100 | 2,265 |
| 2008-05-26 | 2,255 | 2,270 | 2,230 | 2,240 | 335,200 | 2,240 |
| 2008-05-23 | 2,270 | 2,290 | 2,260 | 2,260 | 271,700 | 2,260 |
| 2008-05-22 | 2,235 | 2,260 | 2,230 | 2,260 | 262,400 | 2,260 |
| 2008-05-21 | 2,270 | 2,295 | 2,245 | 2,270 | 489,900 | 2,270 |
| 2008-05-20 | 2,300 | 2,315 | 2,290 | 2,290 | 272,800 | 2,290 |
| 2008-05-19 | 2,320 | 2,340 | 2,315 | 2,320 | 227,700 | 2,320 |
| 2008-05-16 | 2,345 | 2,345 | 2,305 | 2,315 | 238,800 | 2,315 |
| 2008-05-15 | 2,350 | 2,365 | 2,320 | 2,320 | 244,500 | 2,320 |
| 2008-05-14 | 2,305 | 2,340 | 2,290 | 2,340 | 394,700 | 2,340 |
| 2008-05-13 | 2,285 | 2,310 | 2,260 | 2,300 | 337,100 | 2,300 |
| 2008-05-12 | 2,280 | 2,290 | 2,270 | 2,280 | 272,400 | 2,280 |
| 2008-05-09 | 2,320 | 2,320 | 2,290 | 2,290 | 431,100 | 2,290 |
| 2008-05-08 | 2,325 | 2,345 | 2,310 | 2,315 | 411,800 | 2,315 |
| 2008-05-07 | 2,390 | 2,400 | 2,330 | 2,350 | 425,900 | 2,350 |
| 2008-05-02 | 2,360 | 2,380 | 2,325 | 2,365 | 543,600 | 2,365 |
| 2008-05-01 | 2,340 | 2,365 | 2,335 | 2,350 | 394,900 | 2,350 |
| 2008-04-30 | 2,325 | 2,380 | 2,315 | 2,380 | 524,900 | 2,380 |
| 2008-04-28 | 2,350 | 2,385 | 2,345 | 2,365 | 481,000 | 2,365 |
| 2008-04-25 | 2,365 | 2,365 | 2,310 | 2,325 | 693,000 | 2,325 |
| 2008-04-24 | 2,390 | 2,390 | 2,320 | 2,375 | 862,500 | 2,375 |
| 2008-04-23 | 2,330 | 2,430 | 2,300 | 2,385 | 1,021,700 | 2,385 |
| 2008-04-22 | 2,480 | 2,525 | 2,470 | 2,515 | 177,100 | 2,515 |
| 2008-04-21 | 2,565 | 2,570 | 2,510 | 2,515 | 257,900 | 2,515 |
| 2008-04-18 | 2,545 | 2,555 | 2,530 | 2,555 | 408,800 | 2,555 |
| 2008-04-17 | 2,485 | 2,540 | 2,480 | 2,520 | 419,500 | 2,520 |
| 2008-04-16 | 2,440 | 2,450 | 2,390 | 2,400 | 249,600 | 2,400 |
| 2008-04-15 | 2,400 | 2,430 | 2,395 | 2,420 | 191,500 | 2,420 |
| 2008-04-14 | 2,420 | 2,450 | 2,375 | 2,400 | 409,800 | 2,400 |
| 2008-04-11 | 2,485 | 2,525 | 2,465 | 2,520 | 390,800 | 2,520 |
| 2008-04-10 | 2,460 | 2,485 | 2,450 | 2,455 | 402,200 | 2,455 |
| 2008-04-09 | 2,525 | 2,535 | 2,435 | 2,455 | 335,600 | 2,455 |
| 2008-04-08 | 2,530 | 2,555 | 2,510 | 2,515 | 221,200 | 2,515 |
| 2008-04-07 | 2,530 | 2,560 | 2,520 | 2,555 | 289,100 | 2,555 |
| 2008-04-04 | 2,540 | 2,555 | 2,530 | 2,550 | 251,300 | 2,550 |
| 2008-04-03 | 2,495 | 2,535 | 2,480 | 2,535 | 336,000 | 2,535 |
| 2008-04-02 | 2,435 | 2,495 | 2,420 | 2,490 | 370,900 | 2,490 |
| 2008-04-01 | 2,350 | 2,420 | 2,325 | 2,410 | 353,300 | 2,410 |
| 2008-03-31 | 2,410 | 2,410 | 2,300 | 2,340 | 567,600 | 2,340 |
| 2008-03-28 | 2,400 | 2,420 | 2,345 | 2,410 | 317,400 | 2,410 |
| 2008-03-27 | 2,385 | 2,415 | 2,370 | 2,395 | 247,200 | 2,395 |
| 2008-03-26 | 2,320 | 2,390 | 2,320 | 2,385 | 216,700 | 2,385 |
| 2008-03-25 | 2,375 | 2,380 | 2,345 | 2,350 | 391,100 | 2,350 |
| 2008-03-24 | 2,395 | 2,425 | 2,370 | 2,375 | 278,600 | 2,375 |
| 2008-03-21 | 2,380 | 2,400 | 2,360 | 2,395 | 187,000 | 2,395 |
| 2008-03-19 | 2,375 | 2,375 | 2,335 | 2,355 | 312,200 | 2,355 |
| 2008-03-18 | 2,265 | 2,335 | 2,255 | 2,295 | 356,600 | 2,295 |
| 2008-03-17 | 2,290 | 2,305 | 2,245 | 2,270 | 462,400 | 2,270 |
| 2008-03-14 | 2,385 | 2,385 | 2,325 | 2,330 | 843,500 | 2,330 |
| 2008-03-13 | 2,400 | 2,400 | 2,365 | 2,375 | 409,800 | 2,375 |
| 2008-03-12 | 2,410 | 2,415 | 2,380 | 2,405 | 391,000 | 2,405 |
| 2008-03-11 | 2,360 | 2,380 | 2,310 | 2,365 | 472,700 | 2,365 |
| 2008-03-10 | 2,350 | 2,395 | 2,350 | 2,385 | 455,800 | 2,385 |
| 2008-03-07 | 2,350 | 2,410 | 2,345 | 2,390 | 428,300 | 2,390 |
| 2008-03-06 | 2,400 | 2,440 | 2,365 | 2,410 | 523,500 | 2,410 |
| 2008-03-05 | 2,300 | 2,340 | 2,295 | 2,335 | 470,800 | 2,335 |
| 2008-03-04 | 2,315 | 2,320 | 2,275 | 2,295 | 577,500 | 2,295 |
| 2008-03-03 | 2,395 | 2,400 | 2,325 | 2,345 | 603,200 | 2,345 |
| 2008-02-29 | 2,410 | 2,445 | 2,375 | 2,435 | 643,700 | 2,435 |
| 2008-02-28 | 2,425 | 2,450 | 2,380 | 2,445 | 533,900 | 2,445 |
| 2008-02-27 | 2,425 | 2,445 | 2,370 | 2,425 | 892,100 | 2,425 |
| 2008-02-26 | 2,470 | 2,505 | 2,465 | 2,465 | 474,600 | 2,465 |
| 2008-02-25 | 2,515 | 2,565 | 2,515 | 2,545 | 589,600 | 2,545 |
| 2008-02-22 | 2,525 | 2,525 | 2,485 | 2,510 | 342,800 | 2,510 |
| 2008-02-21 | 2,520 | 2,555 | 2,510 | 2,520 | 396,900 | 2,520 |
| 2008-02-20 | 2,535 | 2,540 | 2,490 | 2,495 | 305,100 | 2,495 |
| 2008-02-19 | 2,540 | 2,560 | 2,525 | 2,535 | 271,900 | 2,535 |
| 2008-02-18 | 2,590 | 2,590 | 2,515 | 2,525 | 393,300 | 2,525 |
| 2008-02-15 | 2,555 | 2,595 | 2,535 | 2,590 | 399,800 | 2,590 |
| 2008-02-14 | 2,535 | 2,545 | 2,495 | 2,545 | 424,500 | 2,545 |
| 2008-02-13 | 2,480 | 2,515 | 2,460 | 2,470 | 317,400 | 2,470 |
| 2008-02-12 | 2,525 | 2,530 | 2,485 | 2,490 | 271,000 | 2,490 |
| 2008-02-08 | 2,510 | 2,565 | 2,510 | 2,535 | 424,400 | 2,535 |
| 2008-02-07 | 2,530 | 2,540 | 2,450 | 2,500 | 452,200 | 2,500 |
| 2008-02-06 | 2,505 | 2,545 | 2,500 | 2,500 | 484,900 | 2,500 |
| 2008-02-05 | 2,600 | 2,600 | 2,560 | 2,570 | 324,700 | 2,570 |
| 2008-02-04 | 2,600 | 2,620 | 2,575 | 2,610 | 471,000 | 2,610 |
| 2008-02-01 | 2,580 | 2,580 | 2,520 | 2,555 | 382,200 | 2,555 |
| 2008-01-31 | 2,430 | 2,580 | 2,425 | 2,570 | 806,500 | 2,570 |
| 2008-01-30 | 2,480 | 2,480 | 2,415 | 2,425 | 504,000 | 2,425 |
| 2008-01-29 | 2,410 | 2,490 | 2,410 | 2,480 | 602,500 | 2,480 |
| 2008-01-28 | 2,400 | 2,410 | 2,345 | 2,345 | 379,500 | 2,345 |
| 2008-01-25 | 2,340 | 2,430 | 2,335 | 2,425 | 791,100 | 2,425 |
| 2008-01-24 | 2,315 | 2,350 | 2,275 | 2,300 | 748,600 | 2,300 |
| 2008-01-23 | 2,310 | 2,330 | 2,270 | 2,310 | 721,300 | 2,310 |
| 2008-01-22 | 2,310 | 2,325 | 2,225 | 2,230 | 469,800 | 2,230 |
| 2008-01-21 | 2,405 | 2,405 | 2,305 | 2,340 | 677,600 | 2,340 |
| 2008-01-18 | 2,300 | 2,370 | 2,295 | 2,365 | 667,800 | 2,365 |
| 2008-01-17 | 2,350 | 2,355 | 2,280 | 2,340 | 1,125,300 | 2,340 |
| 2008-01-16 | 2,450 | 2,455 | 2,350 | 2,355 | 946,400 | 2,355 |
| 2008-01-15 | 2,450 | 2,540 | 2,450 | 2,475 | 887,200 | 2,475 |
| 2008-01-11 | 2,490 | 2,490 | 2,425 | 2,435 | 534,800 | 2,435 |
| 2008-01-10 | 2,495 | 2,500 | 2,450 | 2,485 | 334,600 | 2,485 |
| 2008-01-09 | 2,480 | 2,505 | 2,460 | 2,505 | 450,100 | 2,505 |
| 2008-01-08 | 2,465 | 2,505 | 2,440 | 2,505 | 606,900 | 2,505 |
| 2008-01-07 | 2,385 | 2,455 | 2,385 | 2,425 | 377,900 | 2,425 |
| 2008-01-04 | 2,495 | 2,500 | 2,415 | 2,425 | 260,700 | 2,425 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
