9697 (株)カプコン 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 | 1,988 | 2,020 | 1,966 | 1,996 | 284,100 | 499 |
| 2008-12-29 | 1,926 | 1,965 | 1,926 | 1,965 | 305,200 | 491.25 |
| 2008-12-26 | 1,924 | 1,955 | 1,914 | 1,948 | 204,500 | 487 |
| 2008-12-25 | 1,922 | 1,948 | 1,895 | 1,912 | 284,400 | 478 |
| 2008-12-24 | 1,955 | 1,990 | 1,923 | 1,942 | 565,500 | 485.50 |
| 2008-12-22 | 1,950 | 1,980 | 1,905 | 1,952 | 368,700 | 488 |
| 2008-12-19 | 2,005 | 2,020 | 1,931 | 1,949 | 593,900 | 487.25 |
| 2008-12-18 | 1,968 | 2,025 | 1,937 | 1,999 | 900,700 | 499.75 |
| 2008-12-17 | 1,921 | 1,965 | 1,884 | 1,938 | 731,400 | 484.50 |
| 2008-12-16 | 1,890 | 1,905 | 1,860 | 1,891 | 896,300 | 472.75 |
| 2008-12-15 | 1,931 | 1,970 | 1,913 | 1,950 | 891,700 | 487.50 |
| 2008-12-12 | 1,901 | 1,928 | 1,850 | 1,871 | 1,632,100 | 467.75 |
| 2008-12-11 | 2,040 | 2,070 | 1,978 | 1,991 | 1,218,100 | 497.75 |
| 2008-12-10 | 2,175 | 2,175 | 1,975 | 2,040 | 1,897,900 | 510 |
| 2008-12-09 | 2,200 | 2,280 | 2,145 | 2,175 | 706,300 | 543.75 |
| 2008-12-08 | 2,050 | 2,200 | 2,050 | 2,165 | 932,300 | 541.25 |
| 2008-12-05 | 2,030 | 2,075 | 1,970 | 2,050 | 794,100 | 512.50 |
| 2008-12-04 | 2,020 | 2,085 | 2,000 | 2,030 | 792,600 | 507.50 |
| 2008-12-03 | 2,050 | 2,115 | 2,015 | 2,060 | 968,600 | 515 |
| 2008-12-02 | 1,960 | 2,105 | 1,900 | 2,050 | 2,190,600 | 512.50 |
| 2008-12-01 | 1,968 | 2,045 | 1,938 | 1,955 | 1,289,800 | 488.75 |
| 2008-11-28 | 1,729 | 1,938 | 1,719 | 1,938 | 3,126,300 | 484.50 |
| 2008-11-27 | 1,651 | 1,668 | 1,604 | 1,638 | 1,139,500 | 409.50 |
| 2008-11-26 | 1,635 | 1,670 | 1,607 | 1,641 | 715,400 | 410.25 |
| 2008-11-25 | 1,670 | 1,680 | 1,628 | 1,665 | 839,000 | 416.25 |
| 2008-11-21 | 1,476 | 1,635 | 1,475 | 1,621 | 1,008,800 | 405.25 |
| 2008-11-20 | 1,635 | 1,668 | 1,564 | 1,566 | 1,271,400 | 391.50 |
| 2008-11-19 | 1,620 | 1,676 | 1,581 | 1,674 | 1,463,000 | 418.50 |
| 2008-11-18 | 1,630 | 1,658 | 1,602 | 1,619 | 1,280,500 | 404.75 |
| 2008-11-17 | 1,672 | 1,781 | 1,640 | 1,646 | 2,123,700 | 411.50 |
| 2008-11-14 | 1,790 | 1,790 | 1,669 | 1,702 | 1,375,900 | 425.50 |
| 2008-11-13 | 1,652 | 1,681 | 1,632 | 1,649 | 1,446,100 | 412.25 |
| 2008-11-12 | 1,768 | 1,783 | 1,691 | 1,712 | 1,644,600 | 428 |
| 2008-11-11 | 1,950 | 1,950 | 1,757 | 1,796 | 1,965,600 | 449 |
| 2008-11-10 | 1,950 | 2,000 | 1,905 | 1,957 | 1,607,600 | 489.25 |
| 2008-11-07 | 1,705 | 1,950 | 1,705 | 1,875 | 2,532,000 | 468.75 |
| 2008-11-06 | 2,060 | 2,085 | 2,055 | 2,055 | 774,900 | 513.75 |
| 2008-11-05 | 2,420 | 2,465 | 2,405 | 2,455 | 890,700 | 613.75 |
| 2008-11-04 | 2,320 | 2,325 | 2,230 | 2,305 | 645,600 | 576.25 |
| 2008-10-31 | 2,280 | 2,290 | 2,110 | 2,160 | 940,000 | 540 |
| 2008-10-30 | 2,010 | 2,290 | 1,997 | 2,290 | 2,057,100 | 572.50 |
| 2008-10-29 | 1,989 | 2,005 | 1,852 | 1,988 | 598,100 | 497 |
| 2008-10-28 | 1,711 | 1,849 | 1,656 | 1,849 | 942,800 | 462.25 |
| 2008-10-27 | 1,892 | 1,948 | 1,746 | 1,801 | 689,800 | 450.25 |
| 2008-10-24 | 2,130 | 2,135 | 1,930 | 1,952 | 1,427,100 | 488 |
| 2008-10-23 | 2,220 | 2,250 | 2,130 | 2,230 | 700,900 | 557.50 |
| 2008-10-22 | 2,400 | 2,450 | 2,330 | 2,340 | 584,600 | 585 |
| 2008-10-21 | 2,600 | 2,625 | 2,490 | 2,550 | 502,900 | 637.50 |
| 2008-10-20 | 2,410 | 2,495 | 2,360 | 2,485 | 491,500 | 621.25 |
| 2008-10-17 | 2,455 | 2,480 | 2,385 | 2,400 | 254,400 | 600 |
| 2008-10-16 | 2,495 | 2,495 | 2,350 | 2,350 | 669,200 | 587.50 |
| 2008-10-15 | 2,600 | 2,610 | 2,515 | 2,595 | 427,700 | 648.75 |
| 2008-10-14 | 2,555 | 2,630 | 2,505 | 2,615 | 768,900 | 653.75 |
| 2008-10-10 | 2,260 | 2,375 | 2,205 | 2,320 | 532,700 | 580 |
| 2008-10-09 | 2,340 | 2,570 | 2,185 | 2,445 | 853,900 | 611.25 |
| 2008-10-08 | 2,595 | 2,660 | 2,360 | 2,395 | 811,600 | 598.75 |
| 2008-10-07 | 2,530 | 2,810 | 2,530 | 2,715 | 657,700 | 678.75 |
| 2008-10-06 | 2,870 | 2,875 | 2,730 | 2,740 | 824,800 | 685 |
| 2008-10-03 | 2,815 | 2,945 | 2,805 | 2,940 | 451,500 | 735 |
| 2008-10-02 | 2,920 | 2,940 | 2,855 | 2,855 | 605,200 | 713.75 |
| 2008-10-01 | 3,030 | 3,050 | 2,890 | 2,905 | 634,300 | 726.25 |
| 2008-09-30 | 2,950 | 2,995 | 2,915 | 2,985 | 645,200 | 746.25 |
| 2008-09-29 | 3,020 | 3,090 | 3,010 | 3,090 | 300,900 | 772.50 |
| 2008-09-26 | 3,040 | 3,070 | 2,975 | 3,010 | 575,500 | 752.50 |
| 2008-09-25 | 3,100 | 3,100 | 3,060 | 3,090 | 291,500 | 772.50 |
| 2008-09-24 | 3,110 | 3,120 | 3,030 | 3,110 | 696,500 | 777.50 |
| 2008-09-22 | 3,310 | 3,330 | 3,160 | 3,160 | 842,200 | 790 |
| 2008-09-19 | 3,330 | 3,390 | 3,250 | 3,300 | 1,284,200 | 825 |
| 2008-09-18 | 3,260 | 3,380 | 3,240 | 3,380 | 619,900 | 845 |
| 2008-09-17 | 3,390 | 3,400 | 3,330 | 3,360 | 786,700 | 840 |
| 2008-09-16 | 3,160 | 3,390 | 3,150 | 3,350 | 1,097,100 | 837.50 |
| 2008-09-12 | 3,210 | 3,300 | 3,210 | 3,280 | 334,600 | 820 |
| 2008-09-11 | 3,260 | 3,260 | 3,190 | 3,200 | 318,500 | 800 |
| 2008-09-10 | 3,240 | 3,290 | 3,210 | 3,250 | 408,200 | 812.50 |
| 2008-09-09 | 3,400 | 3,400 | 3,290 | 3,320 | 509,000 | 830 |
| 2008-09-08 | 3,420 | 3,470 | 3,360 | 3,390 | 692,100 | 847.50 |
| 2008-09-05 | 3,440 | 3,480 | 3,430 | 3,450 | 493,000 | 862.50 |
| 2008-09-04 | 3,480 | 3,520 | 3,440 | 3,510 | 921,800 | 877.50 |
| 2008-09-03 | 3,440 | 3,490 | 3,400 | 3,410 | 357,800 | 852.50 |
| 2008-09-02 | 3,460 | 3,500 | 3,410 | 3,440 | 760,000 | 860 |
| 2008-09-01 | 3,350 | 3,430 | 3,330 | 3,380 | 554,700 | 845 |
| 2008-08-29 | 3,300 | 3,360 | 3,260 | 3,360 | 393,400 | 840 |
| 2008-08-28 | 3,270 | 3,280 | 3,200 | 3,260 | 235,500 | 815 |
| 2008-08-27 | 3,210 | 3,290 | 3,190 | 3,260 | 495,100 | 815 |
| 2008-08-26 | 3,120 | 3,170 | 3,120 | 3,170 | 308,200 | 792.50 |
| 2008-08-25 | 3,160 | 3,170 | 3,110 | 3,120 | 351,200 | 780 |
| 2008-08-22 | 3,250 | 3,250 | 3,110 | 3,130 | 588,200 | 782.50 |
| 2008-08-21 | 3,390 | 3,410 | 3,220 | 3,240 | 474,900 | 810 |
| 2008-08-20 | 3,280 | 3,410 | 3,280 | 3,370 | 472,500 | 842.50 |
| 2008-08-19 | 3,230 | 3,310 | 3,200 | 3,280 | 259,400 | 820 |
| 2008-08-18 | 3,230 | 3,300 | 3,210 | 3,240 | 434,400 | 810 |
| 2008-08-15 | 3,300 | 3,330 | 3,270 | 3,290 | 346,200 | 822.50 |
| 2008-08-14 | 3,400 | 3,430 | 3,320 | 3,350 | 462,400 | 837.50 |
| 2008-08-13 | 3,480 | 3,510 | 3,420 | 3,450 | 420,600 | 862.50 |
| 2008-08-12 | 3,490 | 3,500 | 3,460 | 3,480 | 280,700 | 870 |
| 2008-08-11 | 3,420 | 3,560 | 3,400 | 3,530 | 589,800 | 882.50 |
| 2008-08-08 | 3,410 | 3,500 | 3,400 | 3,470 | 648,700 | 867.50 |
| 2008-08-07 | 3,520 | 3,520 | 3,460 | 3,460 | 563,200 | 865 |
| 2008-08-06 | 3,470 | 3,550 | 3,460 | 3,480 | 747,200 | 870 |
| 2008-08-05 | 3,430 | 3,510 | 3,430 | 3,470 | 620,500 | 867.50 |
| 2008-08-04 | 3,410 | 3,440 | 3,370 | 3,420 | 388,700 | 855 |
| 2008-08-01 | 3,330 | 3,420 | 3,310 | 3,370 | 698,900 | 842.50 |
| 2008-07-31 | 3,380 | 3,480 | 3,340 | 3,380 | 1,811,300 | 845 |
| 2008-07-30 | 3,260 | 3,280 | 3,200 | 3,230 | 587,200 | 807.50 |
| 2008-07-29 | 3,210 | 3,240 | 3,200 | 3,210 | 337,600 | 802.50 |
| 2008-07-28 | 3,250 | 3,270 | 3,200 | 3,250 | 562,100 | 812.50 |
| 2008-07-25 | 3,030 | 3,180 | 3,030 | 3,170 | 536,700 | 792.50 |
| 2008-07-24 | 3,100 | 3,130 | 3,070 | 3,070 | 438,300 | 767.50 |
| 2008-07-23 | 3,130 | 3,130 | 3,070 | 3,090 | 349,800 | 772.50 |
| 2008-07-22 | 3,100 | 3,150 | 3,010 | 3,110 | 620,400 | 777.50 |
| 2008-07-18 | 3,190 | 3,220 | 3,120 | 3,150 | 501,900 | 787.50 |
| 2008-07-17 | 3,170 | 3,200 | 3,090 | 3,190 | 573,800 | 797.50 |
| 2008-07-16 | 3,190 | 3,220 | 3,040 | 3,150 | 1,259,400 | 787.50 |
| 2008-07-15 | 3,040 | 3,090 | 3,020 | 3,060 | 705,300 | 765 |
| 2008-07-14 | 2,930 | 3,060 | 2,925 | 3,030 | 706,500 | 757.50 |
| 2008-07-11 | 2,895 | 2,985 | 2,865 | 2,935 | 869,600 | 733.75 |
| 2008-07-10 | 2,865 | 2,865 | 2,775 | 2,830 | 1,101,800 | 707.50 |
| 2008-07-09 | 3,030 | 3,050 | 2,870 | 2,895 | 1,048,400 | 723.75 |
| 2008-07-08 | 3,120 | 3,150 | 2,990 | 3,010 | 778,000 | 752.50 |
| 2008-07-07 | 3,140 | 3,150 | 3,080 | 3,090 | 364,200 | 772.50 |
| 2008-07-04 | 3,150 | 3,180 | 3,110 | 3,150 | 336,100 | 787.50 |
| 2008-07-03 | 3,100 | 3,240 | 3,050 | 3,190 | 577,900 | 797.50 |
| 2008-07-02 | 3,150 | 3,170 | 3,090 | 3,140 | 465,300 | 785 |
| 2008-07-01 | 3,150 | 3,160 | 3,110 | 3,140 | 295,300 | 785 |
| 2008-06-30 | 3,130 | 3,150 | 3,070 | 3,100 | 354,000 | 775 |
| 2008-06-27 | 3,180 | 3,220 | 3,160 | 3,180 | 281,300 | 795 |
| 2008-06-26 | 3,230 | 3,270 | 3,210 | 3,230 | 228,300 | 807.50 |
| 2008-06-25 | 3,240 | 3,280 | 3,190 | 3,270 | 391,700 | 817.50 |
| 2008-06-24 | 3,230 | 3,280 | 3,200 | 3,230 | 494,200 | 807.50 |
| 2008-06-23 | 3,230 | 3,310 | 3,220 | 3,280 | 472,100 | 820 |
| 2008-06-20 | 3,370 | 3,380 | 3,280 | 3,320 | 335,800 | 830 |
| 2008-06-19 | 3,400 | 3,430 | 3,350 | 3,370 | 379,600 | 842.50 |
| 2008-06-18 | 3,400 | 3,450 | 3,370 | 3,440 | 478,400 | 860 |
| 2008-06-17 | 3,410 | 3,470 | 3,370 | 3,400 | 447,600 | 850 |
| 2008-06-16 | 3,410 | 3,420 | 3,360 | 3,400 | 519,600 | 850 |
| 2008-06-13 | 3,280 | 3,310 | 3,230 | 3,300 | 414,800 | 825 |
| 2008-06-12 | 3,160 | 3,290 | 3,160 | 3,250 | 581,100 | 812.50 |
| 2008-06-11 | 3,250 | 3,280 | 3,160 | 3,260 | 600,900 | 815 |
| 2008-06-10 | 3,350 | 3,350 | 3,270 | 3,300 | 209,000 | 825 |
| 2008-06-09 | 3,330 | 3,390 | 3,320 | 3,340 | 273,300 | 835 |
| 2008-06-06 | 3,450 | 3,470 | 3,390 | 3,400 | 233,500 | 850 |
| 2008-06-05 | 3,430 | 3,430 | 3,340 | 3,430 | 377,100 | 857.50 |
| 2008-06-04 | 3,430 | 3,440 | 3,360 | 3,410 | 385,900 | 852.50 |
| 2008-06-03 | 3,450 | 3,490 | 3,410 | 3,420 | 321,300 | 855 |
| 2008-06-02 | 3,500 | 3,500 | 3,420 | 3,460 | 442,900 | 865 |
| 2008-05-30 | 3,600 | 3,620 | 3,470 | 3,500 | 925,600 | 875 |
| 2008-05-29 | 3,560 | 3,620 | 3,540 | 3,620 | 544,000 | 905 |
| 2008-05-28 | 3,440 | 3,530 | 3,440 | 3,510 | 499,200 | 877.50 |
| 2008-05-27 | 3,540 | 3,570 | 3,500 | 3,540 | 457,500 | 885 |
| 2008-05-26 | 3,520 | 3,550 | 3,390 | 3,460 | 582,400 | 865 |
| 2008-05-23 | 3,630 | 3,640 | 3,540 | 3,560 | 866,200 | 890 |
| 2008-05-22 | 3,420 | 3,640 | 3,390 | 3,620 | 2,035,800 | 905 |
| 2008-05-21 | 3,360 | 3,430 | 3,300 | 3,410 | 2,465,200 | 852.50 |
| 2008-05-20 | 3,270 | 3,290 | 3,160 | 3,280 | 1,078,800 | 820 |
| 2008-05-19 | 3,140 | 3,240 | 3,130 | 3,230 | 824,000 | 807.50 |
| 2008-05-16 | 3,110 | 3,130 | 3,060 | 3,090 | 603,700 | 772.50 |
| 2008-05-15 | 3,200 | 3,230 | 3,050 | 3,070 | 714,400 | 767.50 |
| 2008-05-14 | 3,180 | 3,190 | 3,130 | 3,150 | 352,600 | 787.50 |
| 2008-05-13 | 3,210 | 3,240 | 3,160 | 3,210 | 206,100 | 802.50 |
| 2008-05-12 | 3,140 | 3,210 | 3,120 | 3,210 | 202,000 | 802.50 |
| 2008-05-09 | 3,290 | 3,300 | 3,150 | 3,160 | 569,600 | 790 |
| 2008-05-08 | 3,290 | 3,330 | 3,270 | 3,320 | 376,800 | 830 |
| 2008-05-07 | 3,420 | 3,430 | 3,290 | 3,340 | 540,600 | 835 |
| 2008-05-02 | 3,230 | 3,330 | 3,210 | 3,320 | 776,500 | 830 |
| 2008-05-01 | 3,140 | 3,190 | 3,130 | 3,160 | 330,600 | 790 |
| 2008-04-30 | 3,140 | 3,170 | 3,080 | 3,120 | 570,500 | 780 |
| 2008-04-28 | 3,130 | 3,200 | 3,070 | 3,130 | 843,300 | 782.50 |
| 2008-04-25 | 3,140 | 3,140 | 3,060 | 3,080 | 407,100 | 770 |
| 2008-04-24 | 3,140 | 3,170 | 3,090 | 3,100 | 344,700 | 775 |
| 2008-04-23 | 3,140 | 3,170 | 3,090 | 3,140 | 413,700 | 785 |
| 2008-04-22 | 3,140 | 3,180 | 3,090 | 3,170 | 495,000 | 792.50 |
| 2008-04-21 | 3,270 | 3,270 | 3,090 | 3,120 | 894,700 | 780 |
| 2008-04-18 | 3,110 | 3,210 | 3,010 | 3,190 | 1,567,100 | 797.50 |
| 2008-04-17 | 3,240 | 3,340 | 3,040 | 3,110 | 1,435,000 | 777.50 |
| 2008-04-16 | 3,350 | 3,420 | 3,180 | 3,230 | 919,800 | 807.50 |
| 2008-04-15 | 3,440 | 3,450 | 3,350 | 3,360 | 270,100 | 840 |
| 2008-04-14 | 3,380 | 3,460 | 3,380 | 3,440 | 339,500 | 860 |
| 2008-04-11 | 3,440 | 3,510 | 3,420 | 3,460 | 406,100 | 865 |
| 2008-04-10 | 3,410 | 3,440 | 3,360 | 3,390 | 341,400 | 847.50 |
| 2008-04-09 | 3,420 | 3,450 | 3,350 | 3,370 | 332,600 | 842.50 |
| 2008-04-08 | 3,410 | 3,450 | 3,360 | 3,370 | 272,600 | 842.50 |
| 2008-04-07 | 3,300 | 3,480 | 3,300 | 3,450 | 546,400 | 862.50 |
| 2008-04-04 | 3,300 | 3,360 | 3,240 | 3,330 | 438,200 | 832.50 |
| 2008-04-03 | 3,350 | 3,400 | 3,300 | 3,310 | 439,600 | 827.50 |
| 2008-04-02 | 3,500 | 3,540 | 3,330 | 3,360 | 754,400 | 840 |
| 2008-04-01 | 3,390 | 3,490 | 3,360 | 3,460 | 475,700 | 865 |
| 2008-03-31 | 3,360 | 3,490 | 3,310 | 3,400 | 812,000 | 850 |
| 2008-03-28 | 3,370 | 3,420 | 3,290 | 3,410 | 620,900 | 852.50 |
| 2008-03-27 | 3,270 | 3,400 | 3,270 | 3,390 | 623,600 | 847.50 |
| 2008-03-26 | 3,290 | 3,340 | 3,260 | 3,320 | 514,400 | 830 |
| 2008-03-25 | 3,200 | 3,330 | 3,200 | 3,300 | 786,500 | 825 |
| 2008-03-24 | 3,070 | 3,140 | 3,070 | 3,120 | 226,500 | 780 |
| 2008-03-21 | 3,140 | 3,150 | 3,070 | 3,110 | 740,800 | 777.50 |
| 2008-03-19 | 3,130 | 3,210 | 3,120 | 3,180 | 544,700 | 795 |
| 2008-03-18 | 2,985 | 3,080 | 2,980 | 3,070 | 643,400 | 767.50 |
| 2008-03-17 | 2,970 | 3,010 | 2,930 | 2,970 | 424,100 | 742.50 |
| 2008-03-14 | 3,130 | 3,130 | 3,010 | 3,020 | 381,800 | 755 |
| 2008-03-13 | 3,060 | 3,180 | 3,050 | 3,130 | 535,100 | 782.50 |
| 2008-03-12 | 3,120 | 3,160 | 3,070 | 3,070 | 203,600 | 767.50 |
| 2008-03-11 | 2,930 | 3,010 | 2,895 | 3,010 | 654,400 | 752.50 |
| 2008-03-10 | 3,080 | 3,110 | 2,915 | 3,020 | 848,800 | 755 |
| 2008-03-07 | 3,050 | 3,180 | 3,050 | 3,110 | 1,226,300 | 777.50 |
| 2008-03-06 | 3,130 | 3,260 | 3,130 | 3,200 | 1,381,700 | 800 |
| 2008-03-05 | 2,920 | 3,080 | 2,900 | 3,040 | 940,800 | 760 |
| 2008-03-04 | 2,880 | 2,905 | 2,835 | 2,900 | 398,400 | 725 |
| 2008-03-03 | 2,820 | 2,870 | 2,760 | 2,850 | 512,100 | 712.50 |
| 2008-02-29 | 2,990 | 2,995 | 2,890 | 2,910 | 805,400 | 727.50 |
| 2008-02-28 | 3,040 | 3,100 | 3,020 | 3,040 | 481,000 | 760 |
| 2008-02-27 | 3,050 | 3,090 | 3,020 | 3,040 | 388,000 | 760 |
| 2008-02-26 | 3,100 | 3,100 | 3,020 | 3,040 | 404,600 | 760 |
| 2008-02-25 | 2,955 | 3,100 | 2,950 | 3,050 | 576,800 | 762.50 |
| 2008-02-22 | 2,915 | 3,020 | 2,905 | 2,990 | 747,900 | 747.50 |
| 2008-02-21 | 2,885 | 3,020 | 2,865 | 2,990 | 1,070,500 | 747.50 |
| 2008-02-20 | 2,855 | 2,905 | 2,815 | 2,850 | 537,000 | 712.50 |
| 2008-02-19 | 2,840 | 2,855 | 2,780 | 2,830 | 713,200 | 707.50 |
| 2008-02-18 | 2,865 | 2,890 | 2,795 | 2,835 | 762,800 | 708.75 |
| 2008-02-15 | 2,800 | 2,965 | 2,790 | 2,945 | 607,500 | 736.25 |
| 2008-02-14 | 2,835 | 2,880 | 2,805 | 2,870 | 606,100 | 717.50 |
| 2008-02-13 | 2,950 | 2,965 | 2,770 | 2,795 | 864,900 | 698.75 |
| 2008-02-12 | 2,920 | 2,980 | 2,875 | 2,970 | 680,600 | 742.50 |
| 2008-02-08 | 2,920 | 2,970 | 2,905 | 2,945 | 1,114,200 | 736.25 |
| 2008-02-07 | 2,765 | 2,950 | 2,765 | 2,930 | 2,780,900 | 732.50 |
| 2008-02-06 | 2,590 | 2,705 | 2,555 | 2,565 | 1,220,000 | 641.25 |
| 2008-02-05 | 2,760 | 2,785 | 2,705 | 2,725 | 642,700 | 681.25 |
| 2008-02-04 | 2,785 | 2,830 | 2,775 | 2,800 | 1,000,000 | 700 |
| 2008-02-01 | 2,620 | 2,690 | 2,605 | 2,650 | 526,000 | 662.50 |
| 2008-01-31 | 2,455 | 2,595 | 2,440 | 2,580 | 605,700 | 645 |
| 2008-01-30 | 2,450 | 2,555 | 2,410 | 2,460 | 1,265,200 | 615 |
| 2008-01-29 | 2,410 | 2,420 | 2,305 | 2,410 | 935,200 | 602.50 |
| 2008-01-28 | 2,415 | 2,440 | 2,355 | 2,370 | 670,300 | 592.50 |
| 2008-01-25 | 2,480 | 2,510 | 2,380 | 2,415 | 781,200 | 603.75 |
| 2008-01-24 | 2,330 | 2,430 | 2,325 | 2,430 | 646,800 | 607.50 |
| 2008-01-23 | 2,305 | 2,360 | 2,250 | 2,320 | 942,900 | 580 |
| 2008-01-22 | 2,240 | 2,295 | 2,215 | 2,260 | 993,900 | 565 |
| 2008-01-21 | 2,445 | 2,450 | 2,390 | 2,400 | 621,500 | 600 |
| 2008-01-18 | 2,400 | 2,485 | 2,345 | 2,465 | 1,064,100 | 616.25 |
| 2008-01-17 | 2,385 | 2,455 | 2,305 | 2,445 | 1,363,200 | 611.25 |
| 2008-01-16 | 2,310 | 2,345 | 2,190 | 2,305 | 1,890,400 | 576.25 |
| 2008-01-15 | 2,535 | 2,535 | 2,345 | 2,370 | 1,119,600 | 592.50 |
| 2008-01-11 | 2,655 | 2,670 | 2,560 | 2,575 | 347,300 | 643.75 |
| 2008-01-10 | 2,700 | 2,700 | 2,610 | 2,615 | 417,200 | 653.75 |
| 2008-01-09 | 2,600 | 2,675 | 2,565 | 2,670 | 937,000 | 667.50 |
| 2008-01-08 | 2,660 | 2,670 | 2,620 | 2,670 | 400,200 | 667.50 |
| 2008-01-07 | 2,700 | 2,745 | 2,635 | 2,675 | 425,800 | 668.75 |
| 2008-01-04 | 2,775 | 2,795 | 2,640 | 2,715 | 397,600 | 678.75 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2000-03-28]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.5株 [1992-03-26]1株→1.4株 [1991-03-26]1株→1.3株
