9735 セコム(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 | 4,460 | 4,600 | 4,440 | 4,600 | 409,000 | 4,600 |
| 2008-12-29 | 4,480 | 4,520 | 4,430 | 4,510 | 442,500 | 4,510 |
| 2008-12-26 | 4,460 | 4,500 | 4,440 | 4,480 | 277,400 | 4,480 |
| 2008-12-25 | 4,360 | 4,430 | 4,360 | 4,420 | 294,200 | 4,420 |
| 2008-12-24 | 4,180 | 4,390 | 4,150 | 4,360 | 1,005,500 | 4,360 |
| 2008-12-22 | 4,330 | 4,330 | 4,230 | 4,280 | 1,316,200 | 4,280 |
| 2008-12-19 | 4,420 | 4,490 | 4,390 | 4,400 | 1,317,600 | 4,400 |
| 2008-12-18 | 4,490 | 4,570 | 4,420 | 4,470 | 1,801,300 | 4,470 |
| 2008-12-17 | 4,680 | 4,700 | 4,540 | 4,590 | 1,670,200 | 4,590 |
| 2008-12-16 | 4,660 | 4,660 | 4,590 | 4,640 | 1,261,900 | 4,640 |
| 2008-12-15 | 4,560 | 4,680 | 4,530 | 4,660 | 1,334,700 | 4,660 |
| 2008-12-12 | 4,470 | 4,590 | 4,440 | 4,460 | 3,765,300 | 4,460 |
| 2008-12-11 | 4,430 | 4,530 | 4,360 | 4,530 | 1,448,800 | 4,530 |
| 2008-12-10 | 4,230 | 4,420 | 4,230 | 4,420 | 1,410,800 | 4,420 |
| 2008-12-09 | 4,340 | 4,350 | 4,210 | 4,220 | 1,595,300 | 4,220 |
| 2008-12-08 | 4,240 | 4,400 | 4,210 | 4,390 | 1,234,700 | 4,390 |
| 2008-12-05 | 4,210 | 4,280 | 4,200 | 4,230 | 1,048,600 | 4,230 |
| 2008-12-04 | 4,250 | 4,270 | 4,180 | 4,210 | 1,643,700 | 4,210 |
| 2008-12-03 | 4,240 | 4,280 | 4,210 | 4,240 | 1,167,000 | 4,240 |
| 2008-12-02 | 4,280 | 4,290 | 4,220 | 4,230 | 1,620,100 | 4,230 |
| 2008-12-01 | 4,430 | 4,450 | 4,330 | 4,330 | 1,478,700 | 4,330 |
| 2008-11-28 | 4,420 | 4,450 | 4,390 | 4,430 | 1,080,200 | 4,430 |
| 2008-11-27 | 4,490 | 4,560 | 4,380 | 4,420 | 1,800,000 | 4,420 |
| 2008-11-26 | 4,600 | 4,700 | 4,470 | 4,470 | 2,704,300 | 4,470 |
| 2008-11-25 | 4,460 | 4,600 | 4,420 | 4,600 | 2,483,600 | 4,600 |
| 2008-11-21 | 4,180 | 4,430 | 4,160 | 4,370 | 2,382,000 | 4,370 |
| 2008-11-20 | 4,360 | 4,440 | 4,270 | 4,270 | 2,182,700 | 4,270 |
| 2008-11-19 | 4,350 | 4,440 | 4,330 | 4,430 | 2,497,000 | 4,430 |
| 2008-11-18 | 4,330 | 4,380 | 4,290 | 4,350 | 2,122,600 | 4,350 |
| 2008-11-17 | 4,250 | 4,360 | 4,130 | 4,350 | 2,533,800 | 4,350 |
| 2008-11-14 | 4,120 | 4,340 | 4,080 | 4,250 | 3,157,100 | 4,250 |
| 2008-11-13 | 3,980 | 4,040 | 3,950 | 3,970 | 2,862,000 | 3,970 |
| 2008-11-12 | 3,980 | 4,110 | 3,970 | 4,050 | 1,695,500 | 4,050 |
| 2008-11-11 | 3,950 | 4,100 | 3,930 | 4,020 | 1,943,400 | 4,020 |
| 2008-11-10 | 3,830 | 4,010 | 3,790 | 3,990 | 2,487,700 | 3,990 |
| 2008-11-07 | 3,840 | 3,870 | 3,610 | 3,780 | 2,658,200 | 3,780 |
| 2008-11-06 | 3,720 | 3,980 | 3,670 | 3,840 | 3,429,300 | 3,840 |
| 2008-11-05 | 3,800 | 3,890 | 3,640 | 3,770 | 1,695,100 | 3,770 |
| 2008-11-04 | 3,740 | 3,830 | 3,570 | 3,790 | 1,842,000 | 3,790 |
| 2008-10-31 | 3,860 | 3,900 | 3,640 | 3,680 | 2,823,200 | 3,680 |
| 2008-10-30 | 3,530 | 3,760 | 3,320 | 3,760 | 2,980,700 | 3,760 |
| 2008-10-29 | 3,490 | 3,790 | 2,790 | 3,410 | 7,212,400 | 3,410 |
| 2008-10-28 | 3,270 | 3,430 | 3,230 | 3,290 | 3,444,300 | 3,290 |
| 2008-10-27 | 3,370 | 3,480 | 3,330 | 3,370 | 4,433,100 | 3,370 |
| 2008-10-24 | 3,650 | 3,650 | 3,300 | 3,320 | 2,902,400 | 3,320 |
| 2008-10-23 | 3,650 | 3,730 | 3,480 | 3,680 | 3,813,900 | 3,680 |
| 2008-10-22 | 3,930 | 4,010 | 3,730 | 3,730 | 2,333,300 | 3,730 |
| 2008-10-21 | 4,040 | 4,110 | 4,010 | 4,080 | 2,322,500 | 4,080 |
| 2008-10-20 | 3,680 | 3,930 | 3,610 | 3,890 | 2,359,500 | 3,890 |
| 2008-10-17 | 3,610 | 3,710 | 3,580 | 3,640 | 2,044,300 | 3,640 |
| 2008-10-16 | 3,470 | 3,710 | 3,440 | 3,510 | 2,732,000 | 3,510 |
| 2008-10-15 | 3,690 | 3,850 | 3,680 | 3,820 | 2,001,300 | 3,820 |
| 2008-10-14 | 3,590 | 3,760 | 3,530 | 3,740 | 1,939,200 | 3,740 |
| 2008-10-10 | 3,290 | 3,380 | 3,290 | 3,290 | 3,394,500 | 3,290 |
| 2008-10-09 | 3,670 | 3,850 | 3,650 | 3,790 | 1,991,500 | 3,790 |
| 2008-10-08 | 3,980 | 3,990 | 3,700 | 3,720 | 2,071,200 | 3,720 |
| 2008-10-07 | 4,150 | 4,250 | 4,070 | 4,140 | 1,656,000 | 4,140 |
| 2008-10-06 | 4,440 | 4,460 | 4,290 | 4,330 | 1,352,000 | 4,330 |
| 2008-10-03 | 4,490 | 4,510 | 4,430 | 4,430 | 1,461,400 | 4,430 |
| 2008-10-02 | 4,540 | 4,580 | 4,510 | 4,540 | 1,191,700 | 4,540 |
| 2008-10-01 | 4,400 | 4,460 | 4,380 | 4,460 | 1,321,800 | 4,460 |
| 2008-09-30 | 4,310 | 4,490 | 4,300 | 4,350 | 1,571,500 | 4,350 |
| 2008-09-29 | 4,500 | 4,600 | 4,490 | 4,520 | 1,303,800 | 4,520 |
| 2008-09-26 | 4,520 | 4,570 | 4,500 | 4,550 | 1,282,300 | 4,550 |
| 2008-09-25 | 4,530 | 4,590 | 4,480 | 4,590 | 765,900 | 4,590 |
| 2008-09-24 | 4,530 | 4,590 | 4,500 | 4,580 | 1,645,700 | 4,580 |
| 2008-09-22 | 4,640 | 4,690 | 4,510 | 4,530 | 1,319,700 | 4,530 |
| 2008-09-19 | 4,620 | 4,620 | 4,540 | 4,600 | 953,200 | 4,600 |
| 2008-09-18 | 4,540 | 4,610 | 4,480 | 4,520 | 1,161,200 | 4,520 |
| 2008-09-17 | 4,690 | 4,730 | 4,610 | 4,710 | 1,189,600 | 4,710 |
| 2008-09-16 | 4,740 | 4,750 | 4,450 | 4,600 | 2,681,400 | 4,600 |
| 2008-09-12 | 4,990 | 5,030 | 4,880 | 4,940 | 3,190,900 | 4,940 |
| 2008-09-11 | 4,900 | 4,990 | 4,870 | 4,960 | 678,500 | 4,960 |
| 2008-09-10 | 4,900 | 4,990 | 4,900 | 4,970 | 902,900 | 4,970 |
| 2008-09-09 | 5,030 | 5,040 | 4,970 | 5,000 | 626,400 | 5,000 |
| 2008-09-08 | 4,960 | 5,090 | 4,950 | 5,090 | 758,600 | 5,090 |
| 2008-09-05 | 4,980 | 5,040 | 4,900 | 4,920 | 1,096,300 | 4,920 |
| 2008-09-04 | 5,050 | 5,090 | 5,020 | 5,080 | 1,174,600 | 5,080 |
| 2008-09-03 | 5,110 | 5,140 | 5,070 | 5,090 | 623,500 | 5,090 |
| 2008-09-02 | 5,050 | 5,130 | 4,970 | 5,010 | 1,272,000 | 5,010 |
| 2008-09-01 | 5,030 | 5,100 | 5,030 | 5,040 | 606,600 | 5,040 |
| 2008-08-29 | 5,120 | 5,130 | 5,050 | 5,070 | 1,094,500 | 5,070 |
| 2008-08-28 | 4,960 | 5,010 | 4,900 | 4,990 | 702,500 | 4,990 |
| 2008-08-27 | 4,900 | 4,920 | 4,880 | 4,910 | 415,200 | 4,910 |
| 2008-08-26 | 4,920 | 5,000 | 4,910 | 4,950 | 643,600 | 4,950 |
| 2008-08-25 | 4,950 | 5,000 | 4,930 | 4,970 | 477,700 | 4,970 |
| 2008-08-22 | 4,880 | 4,890 | 4,840 | 4,890 | 383,400 | 4,890 |
| 2008-08-21 | 4,910 | 4,930 | 4,860 | 4,890 | 590,600 | 4,890 |
| 2008-08-20 | 4,850 | 4,900 | 4,850 | 4,870 | 513,300 | 4,870 |
| 2008-08-19 | 4,880 | 4,930 | 4,830 | 4,900 | 712,100 | 4,900 |
| 2008-08-18 | 4,920 | 5,030 | 4,880 | 4,990 | 996,100 | 4,990 |
| 2008-08-15 | 4,900 | 4,920 | 4,840 | 4,870 | 602,300 | 4,870 |
| 2008-08-14 | 4,850 | 4,940 | 4,840 | 4,890 | 929,300 | 4,890 |
| 2008-08-13 | 4,910 | 4,940 | 4,810 | 4,850 | 929,500 | 4,850 |
| 2008-08-12 | 5,020 | 5,020 | 4,910 | 4,970 | 763,600 | 4,970 |
| 2008-08-11 | 4,980 | 5,050 | 4,960 | 5,030 | 672,200 | 5,030 |
| 2008-08-08 | 4,900 | 4,930 | 4,860 | 4,920 | 1,853,300 | 4,920 |
| 2008-08-07 | 5,050 | 5,070 | 4,870 | 4,940 | 894,500 | 4,940 |
| 2008-08-06 | 5,120 | 5,120 | 5,040 | 5,080 | 982,300 | 5,080 |
| 2008-08-05 | 5,040 | 5,140 | 5,010 | 5,020 | 1,148,200 | 5,020 |
| 2008-08-04 | 4,900 | 4,980 | 4,870 | 4,970 | 849,400 | 4,970 |
| 2008-08-01 | 4,930 | 4,940 | 4,800 | 4,850 | 891,900 | 4,850 |
| 2008-07-31 | 4,970 | 5,060 | 4,920 | 4,980 | 1,226,500 | 4,980 |
| 2008-07-30 | 4,860 | 4,950 | 4,840 | 4,940 | 708,300 | 4,940 |
| 2008-07-29 | 4,860 | 4,870 | 4,800 | 4,850 | 727,900 | 4,850 |
| 2008-07-28 | 4,920 | 4,990 | 4,900 | 4,910 | 597,200 | 4,910 |
| 2008-07-25 | 4,850 | 4,940 | 4,850 | 4,910 | 517,100 | 4,910 |
| 2008-07-24 | 4,890 | 4,920 | 4,820 | 4,900 | 1,232,100 | 4,900 |
| 2008-07-23 | 4,990 | 4,990 | 4,840 | 4,860 | 878,700 | 4,860 |
| 2008-07-22 | 4,820 | 4,970 | 4,800 | 4,940 | 1,241,000 | 4,940 |
| 2008-07-18 | 4,800 | 4,800 | 4,730 | 4,730 | 887,800 | 4,730 |
| 2008-07-17 | 4,810 | 4,820 | 4,740 | 4,770 | 731,300 | 4,770 |
| 2008-07-16 | 4,770 | 4,830 | 4,740 | 4,760 | 1,352,100 | 4,760 |
| 2008-07-15 | 4,810 | 4,830 | 4,740 | 4,800 | 988,800 | 4,800 |
| 2008-07-14 | 4,780 | 4,900 | 4,780 | 4,860 | 1,059,100 | 4,860 |
| 2008-07-11 | 4,900 | 4,900 | 4,770 | 4,830 | 2,385,900 | 4,830 |
| 2008-07-10 | 4,890 | 4,940 | 4,850 | 4,880 | 783,500 | 4,880 |
| 2008-07-09 | 5,000 | 5,000 | 4,880 | 4,890 | 843,100 | 4,890 |
| 2008-07-08 | 5,020 | 5,070 | 4,880 | 4,970 | 1,150,500 | 4,970 |
| 2008-07-07 | 5,050 | 5,140 | 4,990 | 5,090 | 1,007,200 | 5,090 |
| 2008-07-04 | 5,130 | 5,140 | 5,050 | 5,080 | 1,658,500 | 5,080 |
| 2008-07-03 | 5,160 | 5,310 | 5,140 | 5,280 | 1,418,900 | 5,280 |
| 2008-07-02 | 5,220 | 5,220 | 5,160 | 5,190 | 806,100 | 5,190 |
| 2008-07-01 | 5,180 | 5,230 | 5,150 | 5,180 | 865,100 | 5,180 |
| 2008-06-30 | 5,190 | 5,240 | 5,140 | 5,160 | 758,600 | 5,160 |
| 2008-06-27 | 5,010 | 5,130 | 5,010 | 5,130 | 868,900 | 5,130 |
| 2008-06-26 | 5,160 | 5,160 | 5,100 | 5,140 | 673,000 | 5,140 |
| 2008-06-25 | 5,100 | 5,150 | 5,050 | 5,150 | 719,100 | 5,150 |
| 2008-06-24 | 5,080 | 5,100 | 5,050 | 5,090 | 473,000 | 5,090 |
| 2008-06-23 | 5,090 | 5,170 | 5,080 | 5,120 | 517,600 | 5,120 |
| 2008-06-20 | 5,170 | 5,200 | 5,100 | 5,130 | 734,800 | 5,130 |
| 2008-06-19 | 5,180 | 5,190 | 5,120 | 5,140 | 668,900 | 5,140 |
| 2008-06-18 | 5,250 | 5,290 | 5,220 | 5,230 | 797,200 | 5,230 |
| 2008-06-17 | 5,310 | 5,320 | 5,250 | 5,280 | 877,400 | 5,280 |
| 2008-06-16 | 5,250 | 5,330 | 5,190 | 5,290 | 1,109,600 | 5,290 |
| 2008-06-13 | 5,270 | 5,300 | 5,140 | 5,190 | 5,810,600 | 5,190 |
| 2008-06-12 | 5,130 | 5,250 | 5,110 | 5,180 | 1,459,200 | 5,180 |
| 2008-06-11 | 5,160 | 5,180 | 5,100 | 5,180 | 948,300 | 5,180 |
| 2008-06-10 | 5,180 | 5,180 | 5,070 | 5,100 | 700,900 | 5,100 |
| 2008-06-09 | 5,070 | 5,150 | 5,060 | 5,110 | 501,600 | 5,110 |
| 2008-06-06 | 5,220 | 5,230 | 5,150 | 5,190 | 570,600 | 5,190 |
| 2008-06-05 | 5,090 | 5,160 | 5,070 | 5,120 | 1,100,700 | 5,120 |
| 2008-06-04 | 5,140 | 5,190 | 5,110 | 5,140 | 1,067,200 | 5,140 |
| 2008-06-03 | 5,110 | 5,150 | 5,050 | 5,090 | 1,000,800 | 5,090 |
| 2008-06-02 | 5,120 | 5,220 | 5,080 | 5,170 | 1,602,400 | 5,170 |
| 2008-05-30 | 5,110 | 5,160 | 5,080 | 5,120 | 863,200 | 5,120 |
| 2008-05-29 | 5,040 | 5,130 | 5,020 | 5,090 | 968,700 | 5,090 |
| 2008-05-28 | 5,050 | 5,070 | 4,970 | 5,010 | 825,900 | 5,010 |
| 2008-05-27 | 5,010 | 5,090 | 5,010 | 5,060 | 609,200 | 5,060 |
| 2008-05-26 | 5,050 | 5,060 | 5,010 | 5,020 | 661,600 | 5,020 |
| 2008-05-23 | 5,080 | 5,120 | 5,060 | 5,080 | 714,300 | 5,080 |
| 2008-05-22 | 5,030 | 5,130 | 5,020 | 5,100 | 893,600 | 5,100 |
| 2008-05-21 | 5,000 | 5,100 | 5,000 | 5,060 | 649,300 | 5,060 |
| 2008-05-20 | 5,130 | 5,150 | 5,060 | 5,080 | 671,100 | 5,080 |
| 2008-05-19 | 5,150 | 5,170 | 5,130 | 5,150 | 566,300 | 5,150 |
| 2008-05-16 | 5,100 | 5,180 | 5,090 | 5,130 | 1,139,700 | 5,130 |
| 2008-05-15 | 5,090 | 5,220 | 5,060 | 5,180 | 1,659,300 | 5,180 |
| 2008-05-14 | 5,010 | 5,090 | 5,010 | 5,090 | 1,201,200 | 5,090 |
| 2008-05-13 | 4,910 | 5,030 | 4,890 | 5,010 | 1,815,500 | 5,010 |
| 2008-05-12 | 4,890 | 4,970 | 4,890 | 4,940 | 1,345,500 | 4,940 |
| 2008-05-09 | 4,810 | 4,970 | 4,790 | 4,940 | 3,093,100 | 4,940 |
| 2008-05-08 | 4,790 | 4,810 | 4,760 | 4,760 | 903,200 | 4,760 |
| 2008-05-07 | 4,820 | 4,860 | 4,770 | 4,820 | 1,171,600 | 4,820 |
| 2008-05-02 | 4,940 | 4,950 | 4,710 | 4,750 | 2,842,500 | 4,750 |
| 2008-05-01 | 4,830 | 4,930 | 4,830 | 4,890 | 1,214,700 | 4,890 |
| 2008-04-30 | 4,890 | 4,920 | 4,830 | 4,840 | 958,100 | 4,840 |
| 2008-04-28 | 5,000 | 5,000 | 4,890 | 4,920 | 712,500 | 4,920 |
| 2008-04-25 | 4,910 | 5,030 | 4,900 | 4,990 | 879,900 | 4,990 |
| 2008-04-24 | 4,930 | 4,960 | 4,880 | 4,930 | 528,200 | 4,930 |
| 2008-04-23 | 4,890 | 4,970 | 4,870 | 4,930 | 964,400 | 4,930 |
| 2008-04-22 | 4,910 | 4,980 | 4,880 | 4,940 | 1,297,100 | 4,940 |
| 2008-04-21 | 5,140 | 5,140 | 4,960 | 4,980 | 1,137,000 | 4,980 |
| 2008-04-18 | 5,080 | 5,110 | 4,990 | 5,040 | 950,400 | 5,040 |
| 2008-04-17 | 5,200 | 5,220 | 5,090 | 5,110 | 815,100 | 5,110 |
| 2008-04-16 | 5,120 | 5,140 | 5,070 | 5,090 | 458,100 | 5,090 |
| 2008-04-15 | 5,070 | 5,100 | 4,990 | 5,050 | 699,100 | 5,050 |
| 2008-04-14 | 5,080 | 5,130 | 5,050 | 5,090 | 499,000 | 5,090 |
| 2008-04-11 | 5,170 | 5,240 | 5,120 | 5,230 | 2,019,700 | 5,230 |
| 2008-04-10 | 5,140 | 5,140 | 5,050 | 5,090 | 1,265,000 | 5,090 |
| 2008-04-09 | 5,130 | 5,170 | 5,070 | 5,130 | 1,034,100 | 5,130 |
| 2008-04-08 | 5,080 | 5,100 | 5,040 | 5,100 | 542,400 | 5,100 |
| 2008-04-07 | 5,140 | 5,170 | 5,070 | 5,100 | 712,000 | 5,100 |
| 2008-04-04 | 4,990 | 5,130 | 4,980 | 5,120 | 881,800 | 5,120 |
| 2008-04-03 | 5,040 | 5,060 | 4,950 | 5,050 | 812,000 | 5,050 |
| 2008-04-02 | 5,120 | 5,120 | 4,980 | 5,010 | 1,122,200 | 5,010 |
| 2008-04-01 | 4,940 | 5,020 | 4,910 | 4,950 | 1,530,800 | 4,950 |
| 2008-03-31 | 4,850 | 4,870 | 4,800 | 4,840 | 1,253,100 | 4,840 |
| 2008-03-28 | 4,860 | 4,960 | 4,830 | 4,930 | 1,141,800 | 4,930 |
| 2008-03-27 | 4,820 | 4,880 | 4,780 | 4,880 | 1,108,800 | 4,880 |
| 2008-03-26 | 4,740 | 4,830 | 4,730 | 4,800 | 1,276,900 | 4,800 |
| 2008-03-25 | 4,790 | 4,790 | 4,720 | 4,770 | 1,259,200 | 4,770 |
| 2008-03-24 | 4,800 | 4,810 | 4,730 | 4,740 | 840,800 | 4,740 |
| 2008-03-21 | 4,890 | 4,910 | 4,790 | 4,820 | 941,500 | 4,820 |
| 2008-03-19 | 4,930 | 4,930 | 4,790 | 4,840 | 1,228,400 | 4,840 |
| 2008-03-18 | 4,720 | 4,780 | 4,720 | 4,760 | 1,514,300 | 4,760 |
| 2008-03-17 | 4,790 | 4,840 | 4,720 | 4,720 | 1,763,100 | 4,720 |
| 2008-03-14 | 5,070 | 5,110 | 4,890 | 4,940 | 5,560,500 | 4,940 |
| 2008-03-13 | 5,070 | 5,090 | 4,920 | 4,950 | 1,934,900 | 4,950 |
| 2008-03-12 | 5,200 | 5,220 | 5,120 | 5,170 | 1,394,900 | 5,170 |
| 2008-03-11 | 5,150 | 5,200 | 5,080 | 5,140 | 1,674,300 | 5,140 |
| 2008-03-10 | 5,260 | 5,330 | 5,200 | 5,250 | 1,188,400 | 5,250 |
| 2008-03-07 | 5,220 | 5,360 | 5,190 | 5,300 | 1,233,200 | 5,300 |
| 2008-03-06 | 5,330 | 5,350 | 5,220 | 5,320 | 1,165,900 | 5,320 |
| 2008-03-05 | 5,190 | 5,320 | 5,190 | 5,260 | 1,577,900 | 5,260 |
| 2008-03-04 | 5,200 | 5,260 | 5,130 | 5,220 | 1,482,000 | 5,220 |
| 2008-03-03 | 5,180 | 5,220 | 5,140 | 5,140 | 1,564,200 | 5,140 |
| 2008-02-29 | 5,340 | 5,400 | 5,280 | 5,320 | 1,422,900 | 5,320 |
| 2008-02-28 | 5,370 | 5,470 | 5,360 | 5,440 | 911,300 | 5,440 |
| 2008-02-27 | 5,420 | 5,460 | 5,370 | 5,440 | 963,100 | 5,440 |
| 2008-02-26 | 5,570 | 5,570 | 5,270 | 5,300 | 2,239,200 | 5,300 |
| 2008-02-25 | 5,500 | 5,580 | 5,490 | 5,580 | 1,623,800 | 5,580 |
| 2008-02-22 | 5,490 | 5,540 | 5,360 | 5,500 | 1,061,300 | 5,500 |
| 2008-02-21 | 5,510 | 5,590 | 5,510 | 5,540 | 1,108,300 | 5,540 |
| 2008-02-20 | 5,510 | 5,600 | 5,410 | 5,410 | 1,452,900 | 5,410 |
| 2008-02-19 | 5,580 | 5,590 | 5,500 | 5,500 | 893,200 | 5,500 |
| 2008-02-18 | 5,490 | 5,600 | 5,490 | 5,530 | 747,400 | 5,530 |
| 2008-02-15 | 5,470 | 5,620 | 5,460 | 5,580 | 1,081,600 | 5,580 |
| 2008-02-14 | 5,620 | 5,630 | 5,450 | 5,570 | 1,395,200 | 5,570 |
| 2008-02-13 | 5,430 | 5,440 | 5,370 | 5,420 | 1,085,100 | 5,420 |
| 2008-02-12 | 5,410 | 5,420 | 5,320 | 5,350 | 958,500 | 5,350 |
| 2008-02-08 | 5,250 | 5,370 | 5,250 | 5,340 | 2,040,800 | 5,340 |
| 2008-02-07 | 5,210 | 5,370 | 5,180 | 5,330 | 1,438,500 | 5,330 |
| 2008-02-06 | 5,240 | 5,320 | 5,170 | 5,170 | 2,007,300 | 5,170 |
| 2008-02-05 | 5,510 | 5,510 | 5,340 | 5,430 | 1,611,200 | 5,430 |
| 2008-02-04 | 5,350 | 5,530 | 5,350 | 5,510 | 1,504,800 | 5,510 |
| 2008-02-01 | 5,330 | 5,380 | 5,260 | 5,290 | 1,357,100 | 5,290 |
| 2008-01-31 | 5,250 | 5,510 | 5,230 | 5,430 | 1,364,000 | 5,430 |
| 2008-01-30 | 5,440 | 5,470 | 5,250 | 5,290 | 1,085,300 | 5,290 |
| 2008-01-29 | 5,460 | 5,470 | 5,270 | 5,340 | 1,061,000 | 5,340 |
| 2008-01-28 | 5,270 | 5,330 | 5,220 | 5,260 | 1,727,100 | 5,260 |
| 2008-01-25 | 5,350 | 5,360 | 5,210 | 5,260 | 1,399,700 | 5,260 |
| 2008-01-24 | 5,270 | 5,360 | 5,210 | 5,270 | 1,874,800 | 5,270 |
| 2008-01-23 | 5,440 | 5,450 | 5,090 | 5,190 | 2,356,800 | 5,190 |
| 2008-01-22 | 5,260 | 5,390 | 5,250 | 5,340 | 1,739,400 | 5,340 |
| 2008-01-21 | 5,520 | 5,630 | 5,510 | 5,560 | 1,695,000 | 5,560 |
| 2008-01-18 | 5,700 | 5,840 | 5,640 | 5,800 | 1,833,500 | 5,800 |
| 2008-01-17 | 5,850 | 5,930 | 5,770 | 5,900 | 1,732,300 | 5,900 |
| 2008-01-16 | 5,740 | 5,960 | 5,700 | 5,900 | 2,069,000 | 5,900 |
| 2008-01-15 | 5,740 | 5,740 | 5,630 | 5,730 | 1,308,700 | 5,730 |
| 2008-01-11 | 5,660 | 5,740 | 5,630 | 5,680 | 2,046,200 | 5,680 |
| 2008-01-10 | 5,760 | 5,780 | 5,690 | 5,690 | 836,200 | 5,690 |
| 2008-01-09 | 5,750 | 5,800 | 5,730 | 5,790 | 1,519,800 | 5,790 |
| 2008-01-08 | 5,770 | 5,870 | 5,730 | 5,850 | 1,330,800 | 5,850 |
| 2008-01-07 | 5,840 | 5,870 | 5,790 | 5,790 | 1,531,500 | 5,790 |
| 2008-01-04 | 6,200 | 6,200 | 5,880 | 5,940 | 701,100 | 5,940 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
