9706 日本空港ビルデング(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 | 1,140 | 1,209 | 1,131 | 1,198 | 73,600 | 1,198 |
| 2008-12-29 | 1,119 | 1,145 | 1,109 | 1,140 | 38,300 | 1,140 |
| 2008-12-26 | 1,085 | 1,110 | 1,081 | 1,108 | 26,600 | 1,108 |
| 2008-12-25 | 1,112 | 1,112 | 1,053 | 1,065 | 46,200 | 1,065 |
| 2008-12-24 | 1,056 | 1,074 | 1,041 | 1,052 | 92,200 | 1,052 |
| 2008-12-22 | 1,077 | 1,119 | 1,050 | 1,069 | 114,600 | 1,069 |
| 2008-12-19 | 1,147 | 1,148 | 1,065 | 1,072 | 130,400 | 1,072 |
| 2008-12-18 | 1,149 | 1,162 | 1,120 | 1,146 | 124,200 | 1,146 |
| 2008-12-17 | 1,189 | 1,189 | 1,126 | 1,168 | 64,300 | 1,168 |
| 2008-12-16 | 1,137 | 1,186 | 1,136 | 1,167 | 58,100 | 1,167 |
| 2008-12-15 | 1,191 | 1,192 | 1,151 | 1,176 | 63,300 | 1,176 |
| 2008-12-12 | 1,160 | 1,197 | 1,101 | 1,129 | 156,000 | 1,129 |
| 2008-12-11 | 1,168 | 1,210 | 1,159 | 1,210 | 84,900 | 1,210 |
| 2008-12-10 | 1,147 | 1,173 | 1,115 | 1,153 | 99,800 | 1,153 |
| 2008-12-09 | 1,210 | 1,230 | 1,132 | 1,162 | 117,900 | 1,162 |
| 2008-12-08 | 1,190 | 1,230 | 1,165 | 1,226 | 118,700 | 1,226 |
| 2008-12-05 | 1,106 | 1,137 | 1,097 | 1,123 | 120,400 | 1,123 |
| 2008-12-04 | 1,075 | 1,092 | 1,046 | 1,086 | 130,900 | 1,086 |
| 2008-12-03 | 1,070 | 1,102 | 1,021 | 1,046 | 120,700 | 1,046 |
| 2008-12-02 | 1,100 | 1,119 | 1,057 | 1,057 | 146,900 | 1,057 |
| 2008-12-01 | 1,230 | 1,231 | 1,164 | 1,191 | 61,200 | 1,191 |
| 2008-11-28 | 1,170 | 1,250 | 1,155 | 1,250 | 112,700 | 1,250 |
| 2008-11-27 | 1,240 | 1,245 | 1,155 | 1,174 | 50,800 | 1,174 |
| 2008-11-26 | 1,089 | 1,211 | 1,074 | 1,194 | 170,900 | 1,194 |
| 2008-11-25 | 1,109 | 1,130 | 1,080 | 1,129 | 71,100 | 1,129 |
| 2008-11-21 | 1,010 | 1,098 | 988 | 1,069 | 138,800 | 1,069 |
| 2008-11-20 | 1,055 | 1,072 | 1,022 | 1,040 | 88,500 | 1,040 |
| 2008-11-19 | 1,093 | 1,099 | 1,035 | 1,055 | 57,100 | 1,055 |
| 2008-11-18 | 1,044 | 1,058 | 1,019 | 1,053 | 104,700 | 1,053 |
| 2008-11-17 | 1,074 | 1,110 | 1,055 | 1,084 | 85,100 | 1,084 |
| 2008-11-14 | 1,170 | 1,170 | 1,075 | 1,094 | 103,400 | 1,094 |
| 2008-11-13 | 1,115 | 1,170 | 1,084 | 1,090 | 108,300 | 1,090 |
| 2008-11-12 | 1,162 | 1,219 | 1,127 | 1,155 | 109,300 | 1,155 |
| 2008-11-11 | 1,250 | 1,250 | 1,182 | 1,242 | 137,100 | 1,242 |
| 2008-11-10 | 1,254 | 1,260 | 1,194 | 1,210 | 125,900 | 1,210 |
| 2008-11-07 | 1,133 | 1,208 | 1,100 | 1,170 | 132,200 | 1,170 |
| 2008-11-06 | 1,249 | 1,249 | 1,182 | 1,221 | 167,000 | 1,221 |
| 2008-11-05 | 1,277 | 1,277 | 1,207 | 1,263 | 340,800 | 1,263 |
| 2008-11-04 | 1,190 | 1,279 | 1,180 | 1,237 | 271,000 | 1,237 |
| 2008-10-31 | 1,191 | 1,210 | 1,136 | 1,188 | 439,900 | 1,188 |
| 2008-10-30 | 1,050 | 1,191 | 1,002 | 1,191 | 523,500 | 1,191 |
| 2008-10-29 | 954 | 1,044 | 920 | 1,030 | 453,600 | 1,030 |
| 2008-10-28 | 890 | 964 | 858 | 964 | 484,200 | 964 |
| 2008-10-27 | 981 | 1,048 | 891 | 891 | 433,600 | 891 |
| 2008-10-24 | 1,035 | 1,060 | 980 | 991 | 310,500 | 991 |
| 2008-10-23 | 981 | 1,035 | 954 | 1,035 | 234,500 | 1,035 |
| 2008-10-22 | 1,057 | 1,089 | 991 | 1,006 | 207,000 | 1,006 |
| 2008-10-21 | 1,120 | 1,143 | 1,090 | 1,117 | 191,800 | 1,117 |
| 2008-10-20 | 1,004 | 1,110 | 986 | 1,089 | 186,200 | 1,089 |
| 2008-10-17 | 992 | 1,031 | 984 | 1,024 | 197,900 | 1,024 |
| 2008-10-16 | 990 | 1,030 | 970 | 993 | 303,700 | 993 |
| 2008-10-15 | 1,030 | 1,077 | 1,015 | 1,066 | 233,200 | 1,066 |
| 2008-10-14 | 1,040 | 1,056 | 1,011 | 1,056 | 267,700 | 1,056 |
| 2008-10-10 | 975 | 990 | 910 | 956 | 357,700 | 956 |
| 2008-10-09 | 957 | 999 | 932 | 991 | 369,100 | 991 |
| 2008-10-08 | 955 | 966 | 888 | 937 | 585,200 | 937 |
| 2008-10-07 | 919 | 998 | 875 | 985 | 425,600 | 985 |
| 2008-10-06 | 961 | 972 | 904 | 932 | 158,100 | 932 |
| 2008-10-03 | 989 | 996 | 951 | 960 | 193,200 | 960 |
| 2008-10-02 | 1,086 | 1,100 | 992 | 999 | 334,600 | 999 |
| 2008-10-01 | 1,125 | 1,125 | 1,066 | 1,084 | 129,300 | 1,084 |
| 2008-09-30 | 1,017 | 1,084 | 1,017 | 1,056 | 343,300 | 1,056 |
| 2008-09-29 | 1,195 | 1,195 | 1,117 | 1,126 | 175,500 | 1,126 |
| 2008-09-26 | 1,188 | 1,199 | 1,142 | 1,155 | 144,500 | 1,155 |
| 2008-09-25 | 1,162 | 1,178 | 1,129 | 1,156 | 238,100 | 1,156 |
| 2008-09-24 | 1,120 | 1,145 | 1,092 | 1,144 | 407,300 | 1,144 |
| 2008-09-22 | 1,135 | 1,136 | 1,086 | 1,115 | 377,400 | 1,115 |
| 2008-09-19 | 1,115 | 1,150 | 1,056 | 1,115 | 657,700 | 1,115 |
| 2008-09-18 | 1,104 | 1,136 | 987 | 1,113 | 580,900 | 1,113 |
| 2008-09-17 | 1,211 | 1,229 | 1,061 | 1,084 | 670,400 | 1,084 |
| 2008-09-16 | 1,259 | 1,279 | 1,184 | 1,198 | 432,500 | 1,198 |
| 2008-09-12 | 1,314 | 1,342 | 1,314 | 1,339 | 353,600 | 1,339 |
| 2008-09-11 | 1,328 | 1,360 | 1,271 | 1,313 | 299,500 | 1,313 |
| 2008-09-10 | 1,327 | 1,395 | 1,326 | 1,368 | 273,900 | 1,368 |
| 2008-09-09 | 1,349 | 1,381 | 1,323 | 1,366 | 230,400 | 1,366 |
| 2008-09-08 | 1,300 | 1,379 | 1,291 | 1,330 | 275,600 | 1,330 |
| 2008-09-05 | 1,302 | 1,330 | 1,240 | 1,281 | 259,500 | 1,281 |
| 2008-09-04 | 1,378 | 1,389 | 1,328 | 1,337 | 185,200 | 1,337 |
| 2008-09-03 | 1,375 | 1,390 | 1,350 | 1,365 | 205,300 | 1,365 |
| 2008-09-02 | 1,385 | 1,390 | 1,337 | 1,350 | 237,800 | 1,350 |
| 2008-09-01 | 1,398 | 1,410 | 1,371 | 1,383 | 183,300 | 1,383 |
| 2008-08-29 | 1,410 | 1,410 | 1,376 | 1,398 | 202,100 | 1,398 |
| 2008-08-28 | 1,361 | 1,369 | 1,330 | 1,350 | 210,300 | 1,350 |
| 2008-08-27 | 1,430 | 1,449 | 1,375 | 1,381 | 146,700 | 1,381 |
| 2008-08-26 | 1,433 | 1,450 | 1,412 | 1,450 | 61,600 | 1,450 |
| 2008-08-25 | 1,497 | 1,497 | 1,460 | 1,465 | 93,300 | 1,465 |
| 2008-08-22 | 1,468 | 1,485 | 1,424 | 1,438 | 149,700 | 1,438 |
| 2008-08-21 | 1,499 | 1,499 | 1,457 | 1,479 | 156,100 | 1,479 |
| 2008-08-20 | 1,438 | 1,491 | 1,432 | 1,467 | 72,200 | 1,467 |
| 2008-08-19 | 1,440 | 1,474 | 1,432 | 1,465 | 70,400 | 1,465 |
| 2008-08-18 | 1,478 | 1,538 | 1,451 | 1,510 | 198,000 | 1,510 |
| 2008-08-15 | 1,330 | 1,493 | 1,315 | 1,493 | 557,600 | 1,493 |
| 2008-08-14 | 1,463 | 1,463 | 1,265 | 1,310 | 837,400 | 1,310 |
| 2008-08-13 | 1,549 | 1,562 | 1,483 | 1,513 | 153,700 | 1,513 |
| 2008-08-12 | 1,617 | 1,625 | 1,581 | 1,596 | 52,600 | 1,596 |
| 2008-08-11 | 1,605 | 1,643 | 1,587 | 1,621 | 96,000 | 1,621 |
| 2008-08-08 | 1,597 | 1,618 | 1,565 | 1,606 | 138,300 | 1,606 |
| 2008-08-07 | 1,600 | 1,610 | 1,566 | 1,600 | 187,900 | 1,600 |
| 2008-08-06 | 1,599 | 1,607 | 1,539 | 1,583 | 153,400 | 1,583 |
| 2008-08-05 | 1,549 | 1,549 | 1,509 | 1,524 | 112,900 | 1,524 |
| 2008-08-04 | 1,516 | 1,550 | 1,500 | 1,521 | 132,900 | 1,521 |
| 2008-08-01 | 1,613 | 1,621 | 1,526 | 1,546 | 135,200 | 1,546 |
| 2008-07-31 | 1,614 | 1,639 | 1,545 | 1,583 | 295,000 | 1,583 |
| 2008-07-30 | 1,570 | 1,633 | 1,557 | 1,627 | 212,400 | 1,627 |
| 2008-07-29 | 1,517 | 1,540 | 1,500 | 1,540 | 138,700 | 1,540 |
| 2008-07-28 | 1,570 | 1,588 | 1,541 | 1,554 | 156,100 | 1,554 |
| 2008-07-25 | 1,600 | 1,601 | 1,543 | 1,558 | 160,800 | 1,558 |
| 2008-07-24 | 1,599 | 1,617 | 1,559 | 1,600 | 273,500 | 1,600 |
| 2008-07-23 | 1,550 | 1,590 | 1,542 | 1,571 | 195,300 | 1,571 |
| 2008-07-22 | 1,550 | 1,558 | 1,500 | 1,536 | 277,200 | 1,536 |
| 2008-07-18 | 1,516 | 1,537 | 1,497 | 1,526 | 270,800 | 1,526 |
| 2008-07-17 | 1,512 | 1,516 | 1,466 | 1,496 | 206,900 | 1,496 |
| 2008-07-16 | 1,476 | 1,516 | 1,411 | 1,472 | 254,900 | 1,472 |
| 2008-07-15 | 1,490 | 1,526 | 1,470 | 1,526 | 210,600 | 1,526 |
| 2008-07-14 | 1,507 | 1,558 | 1,496 | 1,500 | 96,100 | 1,500 |
| 2008-07-11 | 1,501 | 1,557 | 1,491 | 1,537 | 191,300 | 1,537 |
| 2008-07-10 | 1,522 | 1,576 | 1,503 | 1,547 | 134,200 | 1,547 |
| 2008-07-09 | 1,583 | 1,594 | 1,520 | 1,528 | 115,000 | 1,528 |
| 2008-07-08 | 1,559 | 1,561 | 1,487 | 1,507 | 169,800 | 1,507 |
| 2008-07-07 | 1,530 | 1,614 | 1,515 | 1,579 | 252,300 | 1,579 |
| 2008-07-04 | 1,483 | 1,533 | 1,448 | 1,527 | 863,500 | 1,527 |
| 2008-07-03 | 1,608 | 1,613 | 1,539 | 1,543 | 459,900 | 1,543 |
| 2008-07-02 | 1,675 | 1,675 | 1,581 | 1,638 | 273,400 | 1,638 |
| 2008-07-01 | 1,655 | 1,663 | 1,627 | 1,645 | 114,400 | 1,645 |
| 2008-06-30 | 1,659 | 1,683 | 1,634 | 1,670 | 83,700 | 1,670 |
| 2008-06-27 | 1,660 | 1,686 | 1,621 | 1,645 | 173,200 | 1,645 |
| 2008-06-26 | 1,722 | 1,759 | 1,667 | 1,679 | 308,500 | 1,679 |
| 2008-06-25 | 1,749 | 1,749 | 1,663 | 1,698 | 241,600 | 1,698 |
| 2008-06-24 | 1,680 | 1,693 | 1,660 | 1,689 | 140,500 | 1,689 |
| 2008-06-23 | 1,691 | 1,720 | 1,659 | 1,694 | 228,800 | 1,694 |
| 2008-06-20 | 1,761 | 1,770 | 1,721 | 1,736 | 144,400 | 1,736 |
| 2008-06-19 | 1,780 | 1,791 | 1,742 | 1,755 | 101,000 | 1,755 |
| 2008-06-18 | 1,831 | 1,845 | 1,803 | 1,808 | 114,300 | 1,808 |
| 2008-06-17 | 1,841 | 1,860 | 1,807 | 1,831 | 148,500 | 1,831 |
| 2008-06-16 | 1,787 | 1,817 | 1,740 | 1,811 | 198,800 | 1,811 |
| 2008-06-13 | 1,760 | 1,779 | 1,725 | 1,760 | 190,700 | 1,760 |
| 2008-06-12 | 1,795 | 1,804 | 1,762 | 1,792 | 141,900 | 1,792 |
| 2008-06-11 | 1,846 | 1,846 | 1,797 | 1,809 | 162,200 | 1,809 |
| 2008-06-10 | 1,859 | 1,864 | 1,831 | 1,845 | 150,400 | 1,845 |
| 2008-06-09 | 1,805 | 1,856 | 1,784 | 1,829 | 191,500 | 1,829 |
| 2008-06-06 | 1,877 | 1,877 | 1,836 | 1,839 | 136,600 | 1,839 |
| 2008-06-05 | 1,897 | 1,900 | 1,836 | 1,844 | 207,500 | 1,844 |
| 2008-06-04 | 1,923 | 1,923 | 1,872 | 1,895 | 349,400 | 1,895 |
| 2008-06-03 | 1,943 | 1,949 | 1,893 | 1,918 | 378,300 | 1,918 |
| 2008-06-02 | 2,010 | 2,010 | 1,951 | 1,972 | 486,600 | 1,972 |
| 2008-05-30 | 1,846 | 1,911 | 1,824 | 1,911 | 240,800 | 1,911 |
| 2008-05-29 | 1,815 | 1,870 | 1,792 | 1,819 | 216,300 | 1,819 |
| 2008-05-28 | 1,840 | 1,854 | 1,795 | 1,807 | 122,700 | 1,807 |
| 2008-05-27 | 1,817 | 1,852 | 1,817 | 1,840 | 55,100 | 1,840 |
| 2008-05-26 | 1,879 | 1,879 | 1,807 | 1,816 | 252,300 | 1,816 |
| 2008-05-23 | 1,872 | 1,893 | 1,850 | 1,880 | 384,400 | 1,880 |
| 2008-05-22 | 1,864 | 1,889 | 1,812 | 1,864 | 181,900 | 1,864 |
| 2008-05-21 | 1,868 | 1,930 | 1,855 | 1,872 | 224,000 | 1,872 |
| 2008-05-20 | 1,899 | 1,905 | 1,835 | 1,869 | 300,400 | 1,869 |
| 2008-05-19 | 1,948 | 1,967 | 1,911 | 1,929 | 261,200 | 1,929 |
| 2008-05-16 | 1,980 | 2,005 | 1,926 | 1,946 | 393,700 | 1,946 |
| 2008-05-15 | 1,990 | 2,020 | 1,943 | 1,980 | 415,000 | 1,980 |
| 2008-05-14 | 1,940 | 2,010 | 1,921 | 1,948 | 333,500 | 1,948 |
| 2008-05-13 | 1,986 | 2,020 | 1,948 | 1,970 | 264,200 | 1,970 |
| 2008-05-12 | 2,030 | 2,045 | 1,971 | 2,035 | 256,800 | 2,035 |
| 2008-05-09 | 2,085 | 2,085 | 2,005 | 2,025 | 204,600 | 2,025 |
| 2008-05-08 | 2,105 | 2,115 | 2,060 | 2,085 | 149,700 | 2,085 |
| 2008-05-07 | 2,115 | 2,125 | 2,085 | 2,105 | 190,200 | 2,105 |
| 2008-05-02 | 2,065 | 2,115 | 2,060 | 2,105 | 92,900 | 2,105 |
| 2008-05-01 | 2,045 | 2,075 | 2,030 | 2,055 | 125,000 | 2,055 |
| 2008-04-30 | 2,055 | 2,095 | 2,040 | 2,080 | 279,300 | 2,080 |
| 2008-04-28 | 2,125 | 2,130 | 2,070 | 2,110 | 140,000 | 2,110 |
| 2008-04-25 | 2,115 | 2,130 | 2,080 | 2,095 | 177,500 | 2,095 |
| 2008-04-24 | 2,095 | 2,125 | 2,085 | 2,090 | 94,100 | 2,090 |
| 2008-04-23 | 2,150 | 2,155 | 2,105 | 2,110 | 157,700 | 2,110 |
| 2008-04-22 | 2,180 | 2,180 | 2,105 | 2,125 | 154,500 | 2,125 |
| 2008-04-21 | 2,225 | 2,230 | 2,160 | 2,175 | 190,500 | 2,175 |
| 2008-04-18 | 2,150 | 2,190 | 2,120 | 2,190 | 267,200 | 2,190 |
| 2008-04-17 | 2,170 | 2,180 | 2,095 | 2,115 | 156,000 | 2,115 |
| 2008-04-16 | 2,150 | 2,195 | 2,135 | 2,140 | 202,900 | 2,140 |
| 2008-04-15 | 2,160 | 2,175 | 2,140 | 2,165 | 98,400 | 2,165 |
| 2008-04-14 | 2,150 | 2,185 | 2,150 | 2,165 | 89,800 | 2,165 |
| 2008-04-11 | 2,230 | 2,240 | 2,195 | 2,230 | 172,200 | 2,230 |
| 2008-04-10 | 2,290 | 2,295 | 2,185 | 2,190 | 221,100 | 2,190 |
| 2008-04-09 | 2,345 | 2,345 | 2,280 | 2,335 | 174,800 | 2,335 |
| 2008-04-08 | 2,325 | 2,330 | 2,270 | 2,275 | 152,800 | 2,275 |
| 2008-04-07 | 2,180 | 2,300 | 2,175 | 2,295 | 191,400 | 2,295 |
| 2008-04-04 | 2,225 | 2,235 | 2,185 | 2,205 | 321,300 | 2,205 |
| 2008-04-03 | 2,250 | 2,270 | 2,195 | 2,200 | 199,600 | 2,200 |
| 2008-04-02 | 2,300 | 2,315 | 2,215 | 2,230 | 268,900 | 2,230 |
| 2008-04-01 | 2,190 | 2,230 | 2,165 | 2,220 | 204,500 | 2,220 |
| 2008-03-31 | 2,215 | 2,235 | 2,140 | 2,185 | 143,400 | 2,185 |
| 2008-03-28 | 2,135 | 2,255 | 2,085 | 2,245 | 194,200 | 2,245 |
| 2008-03-27 | 2,015 | 2,105 | 2,010 | 2,100 | 184,400 | 2,100 |
| 2008-03-26 | 2,065 | 2,245 | 2,000 | 2,015 | 361,000 | 2,015 |
| 2008-03-25 | 2,070 | 2,110 | 2,025 | 2,110 | 176,800 | 2,110 |
| 2008-03-24 | 1,960 | 2,055 | 1,941 | 2,025 | 220,200 | 2,025 |
| 2008-03-21 | 1,900 | 1,951 | 1,867 | 1,951 | 305,900 | 1,951 |
| 2008-03-19 | 1,876 | 1,895 | 1,823 | 1,886 | 210,000 | 1,886 |
| 2008-03-18 | 1,887 | 1,899 | 1,742 | 1,786 | 371,800 | 1,786 |
| 2008-03-17 | 1,889 | 1,945 | 1,809 | 1,917 | 210,200 | 1,917 |
| 2008-03-14 | 1,999 | 1,999 | 1,924 | 1,957 | 256,700 | 1,957 |
| 2008-03-13 | 1,977 | 1,994 | 1,947 | 1,981 | 213,200 | 1,981 |
| 2008-03-12 | 2,000 | 2,000 | 1,915 | 1,980 | 240,000 | 1,980 |
| 2008-03-11 | 1,788 | 1,947 | 1,765 | 1,937 | 398,500 | 1,937 |
| 2008-03-10 | 1,848 | 1,855 | 1,756 | 1,788 | 258,200 | 1,788 |
| 2008-03-07 | 1,758 | 1,840 | 1,749 | 1,801 | 352,100 | 1,801 |
| 2008-03-06 | 1,831 | 1,915 | 1,814 | 1,905 | 368,300 | 1,905 |
| 2008-03-05 | 1,898 | 1,898 | 1,805 | 1,812 | 238,300 | 1,812 |
| 2008-03-04 | 1,975 | 1,982 | 1,830 | 1,868 | 441,400 | 1,868 |
| 2008-03-03 | 1,937 | 2,045 | 1,907 | 2,000 | 389,700 | 2,000 |
| 2008-02-29 | 1,906 | 2,010 | 1,855 | 1,967 | 568,000 | 1,967 |
| 2008-02-28 | 1,958 | 1,964 | 1,850 | 1,905 | 492,100 | 1,905 |
| 2008-02-27 | 1,813 | 1,824 | 1,797 | 1,808 | 84,100 | 1,808 |
| 2008-02-26 | 1,850 | 1,860 | 1,782 | 1,783 | 180,000 | 1,783 |
| 2008-02-25 | 1,800 | 1,827 | 1,779 | 1,810 | 186,900 | 1,810 |
| 2008-02-22 | 1,817 | 1,817 | 1,745 | 1,787 | 315,800 | 1,787 |
| 2008-02-21 | 1,840 | 1,875 | 1,803 | 1,848 | 439,000 | 1,848 |
| 2008-02-20 | 1,843 | 1,843 | 1,740 | 1,753 | 440,900 | 1,753 |
| 2008-02-19 | 1,751 | 1,830 | 1,744 | 1,809 | 336,000 | 1,809 |
| 2008-02-18 | 1,605 | 1,748 | 1,599 | 1,731 | 415,200 | 1,731 |
| 2008-02-15 | 1,623 | 1,623 | 1,520 | 1,603 | 320,300 | 1,603 |
| 2008-02-14 | 1,652 | 1,654 | 1,591 | 1,600 | 191,900 | 1,600 |
| 2008-02-13 | 1,610 | 1,629 | 1,552 | 1,562 | 285,400 | 1,562 |
| 2008-02-12 | 1,520 | 1,550 | 1,502 | 1,509 | 292,000 | 1,509 |
| 2008-02-08 | 1,532 | 1,566 | 1,528 | 1,549 | 226,400 | 1,549 |
| 2008-02-07 | 1,561 | 1,581 | 1,529 | 1,562 | 363,300 | 1,562 |
| 2008-02-06 | 1,632 | 1,636 | 1,556 | 1,572 | 453,100 | 1,572 |
| 2008-02-05 | 1,539 | 1,729 | 1,511 | 1,602 | 657,500 | 1,602 |
| 2008-02-04 | 1,630 | 1,630 | 1,503 | 1,629 | 533,000 | 1,629 |
| 2008-02-01 | 1,460 | 1,466 | 1,416 | 1,430 | 294,600 | 1,430 |
| 2008-01-31 | 1,440 | 1,480 | 1,415 | 1,480 | 241,400 | 1,480 |
| 2008-01-30 | 1,435 | 1,460 | 1,407 | 1,460 | 545,100 | 1,460 |
| 2008-01-29 | 1,443 | 1,459 | 1,402 | 1,426 | 407,500 | 1,426 |
| 2008-01-28 | 1,450 | 1,453 | 1,400 | 1,423 | 703,300 | 1,423 |
| 2008-01-25 | 1,426 | 1,489 | 1,425 | 1,487 | 732,100 | 1,487 |
| 2008-01-24 | 1,403 | 1,443 | 1,363 | 1,408 | 701,600 | 1,408 |
| 2008-01-23 | 1,432 | 1,455 | 1,388 | 1,404 | 479,200 | 1,404 |
| 2008-01-22 | 1,440 | 1,469 | 1,371 | 1,372 | 371,800 | 1,372 |
| 2008-01-21 | 1,514 | 1,538 | 1,440 | 1,450 | 797,300 | 1,450 |
| 2008-01-18 | 1,471 | 1,576 | 1,425 | 1,576 | 1,553,800 | 1,576 |
| 2008-01-17 | 1,630 | 1,650 | 1,597 | 1,641 | 533,600 | 1,641 |
| 2008-01-16 | 1,610 | 1,655 | 1,588 | 1,600 | 889,300 | 1,600 |
| 2008-01-15 | 1,757 | 1,757 | 1,511 | 1,580 | 1,054,700 | 1,580 |
| 2008-01-11 | 1,881 | 1,893 | 1,711 | 1,792 | 549,700 | 1,792 |
| 2008-01-10 | 1,900 | 1,901 | 1,844 | 1,880 | 312,300 | 1,880 |
| 2008-01-09 | 1,910 | 1,930 | 1,850 | 1,912 | 282,000 | 1,912 |
| 2008-01-08 | 1,929 | 1,937 | 1,903 | 1,913 | 296,800 | 1,913 |
| 2008-01-07 | 1,902 | 1,965 | 1,867 | 1,899 | 310,900 | 1,899 |
| 2008-01-04 | 1,933 | 1,933 | 1,870 | 1,914 | 330,700 | 1,914 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株