9766 コナミグループ(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 | 2,215 | 2,280 | 2,215 | 2,280 | 301,700 | 2,280 |
| 2008-12-29 | 2,285 | 2,285 | 2,215 | 2,235 | 296,700 | 2,235 |
| 2008-12-26 | 2,250 | 2,290 | 2,235 | 2,275 | 308,000 | 2,275 |
| 2008-12-25 | 2,250 | 2,260 | 2,210 | 2,235 | 222,300 | 2,235 |
| 2008-12-24 | 2,185 | 2,235 | 2,185 | 2,205 | 460,300 | 2,205 |
| 2008-12-22 | 2,185 | 2,270 | 2,180 | 2,250 | 770,900 | 2,250 |
| 2008-12-19 | 2,140 | 2,195 | 2,110 | 2,145 | 1,038,900 | 2,145 |
| 2008-12-18 | 2,150 | 2,235 | 2,150 | 2,180 | 1,273,400 | 2,180 |
| 2008-12-17 | 2,240 | 2,270 | 2,155 | 2,200 | 1,105,100 | 2,200 |
| 2008-12-16 | 2,250 | 2,280 | 2,205 | 2,255 | 892,400 | 2,255 |
| 2008-12-15 | 2,125 | 2,250 | 2,110 | 2,230 | 1,095,500 | 2,230 |
| 2008-12-12 | 2,080 | 2,150 | 2,000 | 2,045 | 3,514,800 | 2,045 |
| 2008-12-11 | 2,225 | 2,260 | 2,170 | 2,200 | 1,447,100 | 2,200 |
| 2008-12-10 | 2,225 | 2,280 | 2,185 | 2,265 | 1,084,800 | 2,265 |
| 2008-12-09 | 2,205 | 2,290 | 2,205 | 2,275 | 1,764,000 | 2,275 |
| 2008-12-08 | 2,080 | 2,210 | 2,040 | 2,175 | 1,602,500 | 2,175 |
| 2008-12-05 | 2,110 | 2,125 | 2,060 | 2,060 | 1,493,200 | 2,060 |
| 2008-12-04 | 1,991 | 2,080 | 1,988 | 2,030 | 1,315,200 | 2,030 |
| 2008-12-03 | 1,981 | 1,997 | 1,914 | 1,961 | 1,258,400 | 1,961 |
| 2008-12-02 | 1,905 | 2,030 | 1,905 | 1,984 | 2,223,700 | 1,984 |
| 2008-12-01 | 2,140 | 2,140 | 2,060 | 2,075 | 641,900 | 2,075 |
| 2008-11-28 | 2,155 | 2,160 | 2,105 | 2,160 | 651,300 | 2,160 |
| 2008-11-27 | 2,105 | 2,165 | 2,095 | 2,115 | 816,500 | 2,115 |
| 2008-11-26 | 2,095 | 2,175 | 2,065 | 2,105 | 1,070,700 | 2,105 |
| 2008-11-25 | 2,060 | 2,100 | 2,000 | 2,090 | 1,346,600 | 2,090 |
| 2008-11-21 | 1,823 | 2,000 | 1,775 | 1,951 | 1,797,500 | 1,951 |
| 2008-11-20 | 1,935 | 2,015 | 1,913 | 1,913 | 4,006,000 | 1,913 |
| 2008-11-19 | 2,080 | 2,115 | 2,025 | 2,075 | 1,440,500 | 2,075 |
| 2008-11-18 | 2,020 | 2,070 | 1,995 | 2,040 | 1,453,800 | 2,040 |
| 2008-11-17 | 2,075 | 2,205 | 2,000 | 2,100 | 1,993,900 | 2,100 |
| 2008-11-14 | 2,145 | 2,270 | 2,035 | 2,070 | 2,854,600 | 2,070 |
| 2008-11-13 | 2,320 | 2,320 | 2,065 | 2,140 | 2,667,400 | 2,140 |
| 2008-11-12 | 2,130 | 2,280 | 2,090 | 2,280 | 2,502,200 | 2,280 |
| 2008-11-11 | 2,100 | 2,205 | 2,030 | 2,130 | 2,325,000 | 2,130 |
| 2008-11-10 | 2,095 | 2,160 | 2,075 | 2,160 | 1,982,700 | 2,160 |
| 2008-11-07 | 1,901 | 1,955 | 1,803 | 1,922 | 2,359,100 | 1,922 |
| 2008-11-06 | 1,950 | 1,950 | 1,856 | 1,900 | 2,856,100 | 1,900 |
| 2008-11-05 | 2,000 | 2,065 | 1,996 | 2,055 | 2,062,300 | 2,055 |
| 2008-11-04 | 1,897 | 1,948 | 1,807 | 1,940 | 1,550,200 | 1,940 |
| 2008-10-31 | 1,770 | 1,850 | 1,701 | 1,717 | 1,713,500 | 1,717 |
| 2008-10-30 | 1,807 | 1,904 | 1,750 | 1,869 | 2,035,300 | 1,869 |
| 2008-10-29 | 1,645 | 1,720 | 1,575 | 1,701 | 2,563,300 | 1,701 |
| 2008-10-28 | 1,446 | 1,537 | 1,347 | 1,523 | 2,400,800 | 1,523 |
| 2008-10-27 | 1,500 | 1,601 | 1,400 | 1,445 | 3,544,300 | 1,445 |
| 2008-10-24 | 1,701 | 1,742 | 1,520 | 1,520 | 3,524,400 | 1,520 |
| 2008-10-23 | 1,848 | 1,855 | 1,731 | 1,820 | 3,220,200 | 1,820 |
| 2008-10-22 | 2,040 | 2,060 | 1,969 | 1,969 | 3,142,700 | 1,969 |
| 2008-10-21 | 2,085 | 2,120 | 1,962 | 2,040 | 1,921,000 | 2,040 |
| 2008-10-20 | 1,943 | 2,070 | 1,891 | 2,045 | 2,523,100 | 2,045 |
| 2008-10-17 | 1,821 | 1,912 | 1,819 | 1,912 | 2,279,700 | 1,912 |
| 2008-10-16 | 1,795 | 1,880 | 1,759 | 1,759 | 2,636,600 | 1,759 |
| 2008-10-15 | 2,050 | 2,115 | 1,971 | 2,095 | 1,351,600 | 2,095 |
| 2008-10-14 | 1,980 | 2,085 | 1,951 | 2,065 | 1,446,300 | 2,065 |
| 2008-10-10 | 1,675 | 1,890 | 1,655 | 1,801 | 4,251,500 | 1,801 |
| 2008-10-09 | 2,040 | 2,145 | 1,987 | 2,015 | 1,883,700 | 2,015 |
| 2008-10-08 | 2,310 | 2,325 | 2,080 | 2,080 | 2,285,000 | 2,080 |
| 2008-10-07 | 2,495 | 2,550 | 2,360 | 2,430 | 1,557,100 | 2,430 |
| 2008-10-06 | 2,765 | 2,785 | 2,500 | 2,595 | 1,991,300 | 2,595 |
| 2008-10-03 | 2,630 | 2,765 | 2,600 | 2,730 | 1,502,000 | 2,730 |
| 2008-10-02 | 2,620 | 2,785 | 2,615 | 2,660 | 1,402,500 | 2,660 |
| 2008-10-01 | 2,640 | 2,680 | 2,620 | 2,660 | 1,141,100 | 2,660 |
| 2008-09-30 | 2,550 | 2,640 | 2,515 | 2,605 | 1,855,300 | 2,605 |
| 2008-09-29 | 2,755 | 2,870 | 2,755 | 2,800 | 1,077,000 | 2,800 |
| 2008-09-26 | 2,790 | 2,825 | 2,735 | 2,770 | 1,116,400 | 2,770 |
| 2008-09-25 | 2,805 | 2,835 | 2,740 | 2,780 | 996,500 | 2,780 |
| 2008-09-24 | 2,740 | 2,790 | 2,680 | 2,780 | 1,980,200 | 2,780 |
| 2008-09-22 | 2,685 | 2,690 | 2,620 | 2,670 | 1,019,900 | 2,670 |
| 2008-09-19 | 2,635 | 2,645 | 2,525 | 2,575 | 1,402,600 | 2,575 |
| 2008-09-18 | 2,520 | 2,615 | 2,480 | 2,585 | 1,839,400 | 2,585 |
| 2008-09-17 | 2,540 | 2,615 | 2,490 | 2,600 | 1,997,400 | 2,600 |
| 2008-09-16 | 2,490 | 2,530 | 2,440 | 2,500 | 1,404,600 | 2,500 |
| 2008-09-12 | 2,655 | 2,700 | 2,625 | 2,650 | 3,171,600 | 2,650 |
| 2008-09-11 | 2,660 | 2,680 | 2,590 | 2,615 | 2,152,400 | 2,615 |
| 2008-09-10 | 2,765 | 2,770 | 2,655 | 2,710 | 2,171,600 | 2,710 |
| 2008-09-09 | 2,950 | 2,955 | 2,850 | 2,855 | 1,679,500 | 2,855 |
| 2008-09-08 | 3,000 | 3,080 | 2,965 | 3,050 | 1,048,600 | 3,050 |
| 2008-09-05 | 3,070 | 3,100 | 2,940 | 2,980 | 1,870,000 | 2,980 |
| 2008-09-04 | 3,160 | 3,200 | 3,120 | 3,150 | 835,500 | 3,150 |
| 2008-09-03 | 3,220 | 3,240 | 3,160 | 3,180 | 740,700 | 3,180 |
| 2008-09-02 | 3,260 | 3,280 | 3,140 | 3,170 | 1,395,800 | 3,170 |
| 2008-09-01 | 3,310 | 3,370 | 3,300 | 3,330 | 556,400 | 3,330 |
| 2008-08-29 | 3,360 | 3,390 | 3,310 | 3,360 | 987,100 | 3,360 |
| 2008-08-28 | 3,320 | 3,330 | 3,270 | 3,310 | 581,900 | 3,310 |
| 2008-08-27 | 3,190 | 3,330 | 3,190 | 3,320 | 893,000 | 3,320 |
| 2008-08-26 | 3,150 | 3,270 | 3,140 | 3,230 | 722,900 | 3,230 |
| 2008-08-25 | 3,210 | 3,230 | 3,180 | 3,210 | 517,200 | 3,210 |
| 2008-08-22 | 3,210 | 3,220 | 3,160 | 3,160 | 507,500 | 3,160 |
| 2008-08-21 | 3,290 | 3,290 | 3,210 | 3,210 | 526,500 | 3,210 |
| 2008-08-20 | 3,200 | 3,320 | 3,190 | 3,280 | 927,300 | 3,280 |
| 2008-08-19 | 3,250 | 3,280 | 3,180 | 3,230 | 1,508,300 | 3,230 |
| 2008-08-18 | 3,320 | 3,390 | 3,300 | 3,350 | 1,036,900 | 3,350 |
| 2008-08-15 | 3,500 | 3,500 | 3,360 | 3,400 | 842,300 | 3,400 |
| 2008-08-14 | 3,480 | 3,550 | 3,460 | 3,500 | 652,000 | 3,500 |
| 2008-08-13 | 3,500 | 3,550 | 3,450 | 3,460 | 789,200 | 3,460 |
| 2008-08-12 | 3,640 | 3,640 | 3,520 | 3,590 | 577,300 | 3,590 |
| 2008-08-11 | 3,510 | 3,610 | 3,500 | 3,610 | 886,300 | 3,610 |
| 2008-08-08 | 3,460 | 3,520 | 3,380 | 3,470 | 2,165,100 | 3,470 |
| 2008-08-07 | 3,610 | 3,640 | 3,450 | 3,500 | 1,209,700 | 3,500 |
| 2008-08-06 | 3,690 | 3,820 | 3,550 | 3,570 | 2,646,500 | 3,570 |
| 2008-08-05 | 3,490 | 3,590 | 3,440 | 3,440 | 1,366,400 | 3,440 |
| 2008-08-04 | 3,410 | 3,440 | 3,300 | 3,410 | 1,065,500 | 3,410 |
| 2008-08-01 | 3,390 | 3,400 | 3,310 | 3,380 | 789,800 | 3,380 |
| 2008-07-31 | 3,450 | 3,470 | 3,380 | 3,420 | 1,186,100 | 3,420 |
| 2008-07-30 | 3,360 | 3,440 | 3,360 | 3,440 | 450,100 | 3,440 |
| 2008-07-29 | 3,380 | 3,400 | 3,270 | 3,310 | 742,900 | 3,310 |
| 2008-07-28 | 3,370 | 3,430 | 3,370 | 3,390 | 835,900 | 3,390 |
| 2008-07-25 | 3,300 | 3,390 | 3,290 | 3,360 | 902,400 | 3,360 |
| 2008-07-24 | 3,310 | 3,310 | 3,220 | 3,290 | 923,200 | 3,290 |
| 2008-07-23 | 3,290 | 3,320 | 3,270 | 3,300 | 750,300 | 3,300 |
| 2008-07-22 | 3,260 | 3,260 | 3,180 | 3,250 | 727,600 | 3,250 |
| 2008-07-18 | 3,200 | 3,260 | 3,170 | 3,210 | 911,300 | 3,210 |
| 2008-07-17 | 3,210 | 3,250 | 3,160 | 3,230 | 1,279,700 | 3,230 |
| 2008-07-16 | 3,240 | 3,260 | 3,170 | 3,250 | 1,089,700 | 3,250 |
| 2008-07-15 | 3,380 | 3,430 | 3,270 | 3,290 | 938,000 | 3,290 |
| 2008-07-14 | 3,300 | 3,390 | 3,300 | 3,340 | 890,600 | 3,340 |
| 2008-07-11 | 3,280 | 3,360 | 3,230 | 3,300 | 2,419,700 | 3,300 |
| 2008-07-10 | 3,330 | 3,340 | 3,180 | 3,240 | 2,510,800 | 3,240 |
| 2008-07-09 | 3,600 | 3,600 | 3,350 | 3,420 | 2,427,700 | 3,420 |
| 2008-07-08 | 3,680 | 3,710 | 3,540 | 3,590 | 1,005,200 | 3,590 |
| 2008-07-07 | 3,600 | 3,690 | 3,580 | 3,660 | 763,100 | 3,660 |
| 2008-07-04 | 3,670 | 3,720 | 3,590 | 3,620 | 1,083,700 | 3,620 |
| 2008-07-03 | 3,590 | 3,760 | 3,590 | 3,710 | 1,050,600 | 3,710 |
| 2008-07-02 | 3,640 | 3,660 | 3,600 | 3,620 | 984,400 | 3,620 |
| 2008-07-01 | 3,720 | 3,750 | 3,620 | 3,660 | 729,400 | 3,660 |
| 2008-06-30 | 3,750 | 3,750 | 3,690 | 3,710 | 526,500 | 3,710 |
| 2008-06-27 | 3,720 | 3,800 | 3,690 | 3,780 | 1,114,700 | 3,780 |
| 2008-06-26 | 3,800 | 3,810 | 3,710 | 3,750 | 879,300 | 3,750 |
| 2008-06-25 | 3,790 | 3,830 | 3,740 | 3,780 | 915,700 | 3,780 |
| 2008-06-24 | 3,780 | 3,820 | 3,710 | 3,780 | 477,200 | 3,780 |
| 2008-06-23 | 3,810 | 3,880 | 3,760 | 3,790 | 773,800 | 3,790 |
| 2008-06-20 | 3,910 | 3,950 | 3,830 | 3,850 | 1,025,400 | 3,850 |
| 2008-06-19 | 3,900 | 3,940 | 3,870 | 3,900 | 1,121,000 | 3,900 |
| 2008-06-18 | 3,800 | 4,000 | 3,790 | 3,890 | 1,111,700 | 3,890 |
| 2008-06-17 | 3,840 | 3,870 | 3,790 | 3,840 | 1,134,000 | 3,840 |
| 2008-06-16 | 3,710 | 3,840 | 3,680 | 3,800 | 1,351,900 | 3,800 |
| 2008-06-13 | 3,670 | 3,680 | 3,610 | 3,630 | 5,289,900 | 3,630 |
| 2008-06-12 | 3,640 | 3,660 | 3,600 | 3,620 | 1,011,500 | 3,620 |
| 2008-06-11 | 3,700 | 3,750 | 3,620 | 3,750 | 1,492,900 | 3,750 |
| 2008-06-10 | 3,690 | 3,700 | 3,610 | 3,650 | 767,900 | 3,650 |
| 2008-06-09 | 3,650 | 3,680 | 3,600 | 3,680 | 627,500 | 3,680 |
| 2008-06-06 | 3,650 | 3,720 | 3,610 | 3,710 | 1,591,200 | 3,710 |
| 2008-06-05 | 3,600 | 3,630 | 3,510 | 3,560 | 1,502,000 | 3,560 |
| 2008-06-04 | 3,700 | 3,700 | 3,580 | 3,630 | 1,386,600 | 3,630 |
| 2008-06-03 | 3,680 | 3,750 | 3,630 | 3,660 | 1,278,400 | 3,660 |
| 2008-06-02 | 3,860 | 3,860 | 3,760 | 3,780 | 814,000 | 3,780 |
| 2008-05-30 | 3,930 | 3,930 | 3,800 | 3,850 | 1,330,200 | 3,850 |
| 2008-05-29 | 3,860 | 3,880 | 3,800 | 3,830 | 1,237,300 | 3,830 |
| 2008-05-28 | 3,790 | 3,850 | 3,750 | 3,790 | 901,200 | 3,790 |
| 2008-05-27 | 3,820 | 3,830 | 3,760 | 3,790 | 977,100 | 3,790 |
| 2008-05-26 | 3,920 | 3,930 | 3,810 | 3,820 | 851,700 | 3,820 |
| 2008-05-23 | 3,950 | 4,010 | 3,890 | 3,910 | 1,455,200 | 3,910 |
| 2008-05-22 | 4,090 | 4,140 | 3,990 | 4,100 | 1,327,400 | 4,100 |
| 2008-05-21 | 3,950 | 4,080 | 3,940 | 4,040 | 979,600 | 4,040 |
| 2008-05-20 | 4,040 | 4,090 | 3,990 | 4,000 | 1,173,000 | 4,000 |
| 2008-05-19 | 4,050 | 4,110 | 3,930 | 3,960 | 1,174,300 | 3,960 |
| 2008-05-16 | 3,990 | 4,050 | 3,950 | 3,950 | 2,260,400 | 3,950 |
| 2008-05-15 | 3,820 | 3,850 | 3,720 | 3,740 | 999,000 | 3,740 |
| 2008-05-14 | 3,850 | 3,890 | 3,810 | 3,890 | 1,375,900 | 3,890 |
| 2008-05-13 | 3,750 | 3,780 | 3,670 | 3,760 | 1,277,100 | 3,760 |
| 2008-05-12 | 3,560 | 3,680 | 3,560 | 3,650 | 703,800 | 3,650 |
| 2008-05-09 | 3,610 | 3,660 | 3,550 | 3,580 | 1,595,600 | 3,580 |
| 2008-05-08 | 3,650 | 3,680 | 3,580 | 3,650 | 1,892,700 | 3,650 |
| 2008-05-07 | 3,950 | 3,950 | 3,690 | 3,720 | 1,125,800 | 3,720 |
| 2008-05-02 | 3,790 | 3,860 | 3,720 | 3,800 | 1,060,600 | 3,800 |
| 2008-05-01 | 3,740 | 3,790 | 3,700 | 3,750 | 794,800 | 3,750 |
| 2008-04-30 | 3,660 | 3,760 | 3,650 | 3,720 | 1,075,200 | 3,720 |
| 2008-04-28 | 3,850 | 3,860 | 3,630 | 3,690 | 1,452,700 | 3,690 |
| 2008-04-25 | 3,920 | 3,990 | 3,890 | 3,940 | 1,367,400 | 3,940 |
| 2008-04-24 | 3,960 | 3,990 | 3,870 | 3,970 | 953,700 | 3,970 |
| 2008-04-23 | 3,860 | 3,930 | 3,860 | 3,870 | 817,900 | 3,870 |
| 2008-04-22 | 3,820 | 3,960 | 3,810 | 3,940 | 1,393,000 | 3,940 |
| 2008-04-21 | 4,040 | 4,040 | 3,850 | 3,870 | 1,032,200 | 3,870 |
| 2008-04-18 | 3,950 | 4,010 | 3,900 | 3,940 | 1,226,000 | 3,940 |
| 2008-04-17 | 4,200 | 4,200 | 3,980 | 4,000 | 1,077,000 | 4,000 |
| 2008-04-16 | 4,170 | 4,180 | 4,110 | 4,120 | 536,000 | 4,120 |
| 2008-04-15 | 4,180 | 4,190 | 4,120 | 4,120 | 676,700 | 4,120 |
| 2008-04-14 | 4,150 | 4,210 | 4,130 | 4,130 | 1,228,300 | 4,130 |
| 2008-04-11 | 4,250 | 4,330 | 4,210 | 4,220 | 2,573,000 | 4,220 |
| 2008-04-10 | 4,330 | 4,330 | 4,160 | 4,170 | 1,493,500 | 4,170 |
| 2008-04-09 | 4,360 | 4,410 | 4,180 | 4,300 | 1,370,200 | 4,300 |
| 2008-04-08 | 4,240 | 4,380 | 4,240 | 4,320 | 1,155,500 | 4,320 |
| 2008-04-07 | 4,230 | 4,270 | 4,180 | 4,230 | 983,600 | 4,230 |
| 2008-04-04 | 4,150 | 4,350 | 4,130 | 4,330 | 1,130,700 | 4,330 |
| 2008-04-03 | 4,110 | 4,190 | 4,080 | 4,130 | 881,700 | 4,130 |
| 2008-04-02 | 4,110 | 4,150 | 4,070 | 4,130 | 1,627,700 | 4,130 |
| 2008-04-01 | 3,850 | 4,130 | 3,840 | 3,970 | 2,684,300 | 3,970 |
| 2008-03-31 | 3,840 | 3,870 | 3,730 | 3,750 | 1,092,700 | 3,750 |
| 2008-03-28 | 3,820 | 3,900 | 3,770 | 3,890 | 1,286,600 | 3,890 |
| 2008-03-27 | 3,830 | 3,840 | 3,760 | 3,820 | 973,200 | 3,820 |
| 2008-03-26 | 3,710 | 3,830 | 3,700 | 3,800 | 683,800 | 3,800 |
| 2008-03-25 | 3,870 | 3,870 | 3,810 | 3,840 | 783,000 | 3,840 |
| 2008-03-24 | 3,890 | 3,890 | 3,790 | 3,810 | 890,100 | 3,810 |
| 2008-03-21 | 3,880 | 3,910 | 3,790 | 3,880 | 1,252,600 | 3,880 |
| 2008-03-19 | 3,840 | 3,850 | 3,740 | 3,780 | 971,500 | 3,780 |
| 2008-03-18 | 3,670 | 3,750 | 3,630 | 3,690 | 1,438,700 | 3,690 |
| 2008-03-17 | 3,750 | 3,770 | 3,620 | 3,650 | 1,663,200 | 3,650 |
| 2008-03-14 | 3,840 | 3,960 | 3,770 | 3,780 | 5,266,000 | 3,780 |
| 2008-03-13 | 3,930 | 3,980 | 3,820 | 3,820 | 1,837,300 | 3,820 |
| 2008-03-12 | 4,100 | 4,120 | 3,960 | 3,980 | 1,839,500 | 3,980 |
| 2008-03-11 | 3,850 | 4,030 | 3,850 | 4,030 | 1,542,700 | 4,030 |
| 2008-03-10 | 3,880 | 3,940 | 3,830 | 3,910 | 1,568,700 | 3,910 |
| 2008-03-07 | 3,830 | 4,010 | 3,820 | 3,970 | 2,061,700 | 3,970 |
| 2008-03-06 | 3,770 | 3,970 | 3,760 | 3,920 | 1,796,500 | 3,920 |
| 2008-03-05 | 3,670 | 3,740 | 3,650 | 3,720 | 1,477,000 | 3,720 |
| 2008-03-04 | 3,650 | 3,730 | 3,500 | 3,580 | 2,110,800 | 3,580 |
| 2008-03-03 | 3,540 | 3,540 | 3,450 | 3,480 | 1,365,700 | 3,480 |
| 2008-02-29 | 3,500 | 3,520 | 3,450 | 3,490 | 1,480,400 | 3,490 |
| 2008-02-28 | 3,580 | 3,720 | 3,550 | 3,660 | 2,213,300 | 3,660 |
| 2008-02-27 | 3,420 | 3,530 | 3,400 | 3,490 | 1,061,900 | 3,490 |
| 2008-02-26 | 3,500 | 3,520 | 3,370 | 3,370 | 857,000 | 3,370 |
| 2008-02-25 | 3,470 | 3,520 | 3,430 | 3,490 | 1,165,100 | 3,490 |
| 2008-02-22 | 3,460 | 3,510 | 3,360 | 3,420 | 1,196,600 | 3,420 |
| 2008-02-21 | 3,400 | 3,500 | 3,390 | 3,470 | 813,700 | 3,470 |
| 2008-02-20 | 3,420 | 3,440 | 3,350 | 3,350 | 927,100 | 3,350 |
| 2008-02-19 | 3,410 | 3,440 | 3,390 | 3,400 | 537,800 | 3,400 |
| 2008-02-18 | 3,430 | 3,480 | 3,410 | 3,410 | 855,300 | 3,410 |
| 2008-02-15 | 3,310 | 3,370 | 3,240 | 3,350 | 701,800 | 3,350 |
| 2008-02-14 | 3,330 | 3,360 | 3,250 | 3,330 | 1,329,400 | 3,330 |
| 2008-02-13 | 3,420 | 3,430 | 3,190 | 3,230 | 1,676,300 | 3,230 |
| 2008-02-12 | 3,340 | 3,440 | 3,330 | 3,420 | 778,800 | 3,420 |
| 2008-02-08 | 3,350 | 3,470 | 3,350 | 3,390 | 2,497,300 | 3,390 |
| 2008-02-07 | 3,200 | 3,410 | 3,200 | 3,390 | 1,855,700 | 3,390 |
| 2008-02-06 | 3,270 | 3,310 | 3,160 | 3,160 | 1,728,500 | 3,160 |
| 2008-02-05 | 3,280 | 3,430 | 3,260 | 3,430 | 1,498,800 | 3,430 |
| 2008-02-04 | 3,170 | 3,260 | 3,120 | 3,250 | 895,700 | 3,250 |
| 2008-02-01 | 3,180 | 3,210 | 3,090 | 3,130 | 770,300 | 3,130 |
| 2008-01-31 | 3,040 | 3,200 | 2,995 | 3,200 | 1,050,700 | 3,200 |
| 2008-01-30 | 3,110 | 3,140 | 3,040 | 3,050 | 898,900 | 3,050 |
| 2008-01-29 | 2,930 | 3,060 | 2,920 | 3,060 | 794,100 | 3,060 |
| 2008-01-28 | 2,940 | 2,990 | 2,895 | 2,895 | 1,420,700 | 2,895 |
| 2008-01-25 | 3,000 | 3,010 | 2,920 | 2,980 | 1,673,500 | 2,980 |
| 2008-01-24 | 2,900 | 2,950 | 2,890 | 2,920 | 1,983,100 | 2,920 |
| 2008-01-23 | 2,975 | 2,980 | 2,840 | 2,895 | 1,647,000 | 2,895 |
| 2008-01-22 | 3,050 | 3,090 | 2,930 | 2,955 | 1,512,700 | 2,955 |
| 2008-01-21 | 3,200 | 3,200 | 3,110 | 3,150 | 1,194,400 | 3,150 |
| 2008-01-18 | 3,010 | 3,230 | 2,985 | 3,220 | 1,325,600 | 3,220 |
| 2008-01-17 | 3,100 | 3,120 | 3,010 | 3,080 | 1,069,900 | 3,080 |
| 2008-01-16 | 3,300 | 3,300 | 3,050 | 3,050 | 1,722,000 | 3,050 |
| 2008-01-15 | 3,320 | 3,350 | 3,260 | 3,290 | 1,262,000 | 3,290 |
| 2008-01-11 | 3,320 | 3,440 | 3,200 | 3,220 | 2,301,900 | 3,220 |
| 2008-01-10 | 3,420 | 3,470 | 3,350 | 3,350 | 1,216,800 | 3,350 |
| 2008-01-09 | 3,550 | 3,560 | 3,420 | 3,490 | 1,314,400 | 3,490 |
| 2008-01-08 | 3,550 | 3,600 | 3,520 | 3,600 | 925,800 | 3,600 |
| 2008-01-07 | 3,570 | 3,640 | 3,500 | 3,590 | 915,600 | 3,590 |
| 2008-01-04 | 3,610 | 3,690 | 3,450 | 3,560 | 810,700 | 3,560 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株