8179 ロイヤルホールディングス(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 | 939 | 940 | 933 | 936 | 28,800 | 936 |
| 2008-12-29 | 939 | 943 | 930 | 936 | 46,400 | 936 |
| 2008-12-26 | 913 | 935 | 911 | 925 | 70,400 | 925 |
| 2008-12-25 | 910 | 918 | 900 | 906 | 188,300 | 906 |
| 2008-12-24 | 950 | 953 | 934 | 950 | 286,400 | 950 |
| 2008-12-22 | 945 | 959 | 939 | 955 | 208,700 | 955 |
| 2008-12-19 | 1,045 | 1,052 | 1,043 | 1,045 | 63,400 | 1,045 |
| 2008-12-18 | 1,046 | 1,052 | 1,039 | 1,045 | 63,600 | 1,045 |
| 2008-12-17 | 1,049 | 1,049 | 1,037 | 1,047 | 38,500 | 1,047 |
| 2008-12-16 | 1,049 | 1,049 | 1,033 | 1,041 | 51,700 | 1,041 |
| 2008-12-15 | 1,048 | 1,058 | 1,043 | 1,053 | 82,300 | 1,053 |
| 2008-12-12 | 1,031 | 1,036 | 1,010 | 1,022 | 139,900 | 1,022 |
| 2008-12-11 | 1,049 | 1,049 | 1,020 | 1,037 | 68,900 | 1,037 |
| 2008-12-10 | 1,044 | 1,057 | 1,023 | 1,029 | 53,200 | 1,029 |
| 2008-12-09 | 1,051 | 1,064 | 1,035 | 1,048 | 35,100 | 1,048 |
| 2008-12-08 | 1,030 | 1,058 | 1,028 | 1,051 | 69,100 | 1,051 |
| 2008-12-05 | 1,008 | 1,035 | 1,004 | 1,025 | 66,600 | 1,025 |
| 2008-12-04 | 1,005 | 1,008 | 998 | 1,007 | 53,500 | 1,007 |
| 2008-12-03 | 989 | 1,010 | 984 | 1,007 | 91,300 | 1,007 |
| 2008-12-02 | 981 | 1,002 | 980 | 983 | 66,900 | 983 |
| 2008-12-01 | 1,000 | 1,000 | 981 | 994 | 37,500 | 994 |
| 2008-11-28 | 984 | 994 | 984 | 993 | 42,900 | 993 |
| 2008-11-27 | 982 | 991 | 981 | 987 | 36,400 | 987 |
| 2008-11-26 | 1,009 | 1,009 | 980 | 984 | 42,900 | 984 |
| 2008-11-25 | 1,020 | 1,020 | 990 | 1,008 | 37,000 | 1,008 |
| 2008-11-21 | 980 | 1,006 | 953 | 1,006 | 73,100 | 1,006 |
| 2008-11-20 | 1,005 | 1,005 | 983 | 988 | 43,900 | 988 |
| 2008-11-19 | 999 | 1,006 | 991 | 1,006 | 69,900 | 1,006 |
| 2008-11-18 | 1,018 | 1,018 | 991 | 1,011 | 56,700 | 1,011 |
| 2008-11-17 | 992 | 1,026 | 992 | 1,008 | 67,700 | 1,008 |
| 2008-11-14 | 1,009 | 1,014 | 998 | 1,007 | 57,500 | 1,007 |
| 2008-11-13 | 996 | 1,011 | 982 | 999 | 70,400 | 999 |
| 2008-11-12 | 1,002 | 1,011 | 1,000 | 1,007 | 55,400 | 1,007 |
| 2008-11-11 | 1,014 | 1,040 | 992 | 1,037 | 66,700 | 1,037 |
| 2008-11-10 | 1,000 | 1,030 | 1,000 | 1,028 | 46,900 | 1,028 |
| 2008-11-07 | 1,002 | 1,031 | 990 | 995 | 78,200 | 995 |
| 2008-11-06 | 985 | 1,055 | 985 | 1,042 | 84,000 | 1,042 |
| 2008-11-05 | 996 | 1,040 | 995 | 1,040 | 85,800 | 1,040 |
| 2008-11-04 | 984 | 1,000 | 981 | 993 | 44,700 | 993 |
| 2008-10-31 | 971 | 995 | 955 | 994 | 88,900 | 994 |
| 2008-10-30 | 935 | 973 | 918 | 973 | 93,600 | 973 |
| 2008-10-29 | 899 | 918 | 867 | 916 | 82,700 | 916 |
| 2008-10-28 | 816 | 865 | 801 | 861 | 71,200 | 861 |
| 2008-10-27 | 843 | 885 | 820 | 836 | 60,000 | 836 |
| 2008-10-24 | 900 | 900 | 851 | 860 | 58,900 | 860 |
| 2008-10-23 | 851 | 895 | 837 | 894 | 62,900 | 894 |
| 2008-10-22 | 903 | 909 | 878 | 878 | 52,400 | 878 |
| 2008-10-21 | 923 | 944 | 910 | 923 | 52,500 | 923 |
| 2008-10-20 | 890 | 900 | 882 | 899 | 55,500 | 899 |
| 2008-10-17 | 880 | 894 | 850 | 892 | 77,200 | 892 |
| 2008-10-16 | 832 | 859 | 803 | 830 | 96,400 | 830 |
| 2008-10-15 | 850 | 864 | 833 | 863 | 78,500 | 863 |
| 2008-10-14 | 843 | 843 | 820 | 843 | 75,200 | 843 |
| 2008-10-10 | 750 | 763 | 730 | 743 | 112,700 | 743 |
| 2008-10-09 | 751 | 796 | 716 | 777 | 110,900 | 777 |
| 2008-10-08 | 800 | 824 | 750 | 755 | 97,300 | 755 |
| 2008-10-07 | 803 | 849 | 783 | 830 | 93,800 | 830 |
| 2008-10-06 | 914 | 914 | 860 | 871 | 99,400 | 871 |
| 2008-10-03 | 915 | 924 | 912 | 922 | 36,400 | 922 |
| 2008-10-02 | 923 | 933 | 913 | 917 | 60,500 | 917 |
| 2008-10-01 | 944 | 945 | 915 | 923 | 62,700 | 923 |
| 2008-09-30 | 909 | 940 | 901 | 940 | 73,500 | 940 |
| 2008-09-29 | 920 | 943 | 917 | 934 | 60,800 | 934 |
| 2008-09-26 | 931 | 931 | 911 | 915 | 90,900 | 915 |
| 2008-09-25 | 933 | 936 | 924 | 930 | 65,700 | 930 |
| 2008-09-24 | 950 | 951 | 934 | 942 | 82,300 | 942 |
| 2008-09-22 | 977 | 987 | 950 | 951 | 103,200 | 951 |
| 2008-09-19 | 981 | 991 | 962 | 973 | 115,200 | 973 |
| 2008-09-18 | 968 | 994 | 957 | 991 | 101,200 | 991 |
| 2008-09-17 | 993 | 993 | 961 | 972 | 129,100 | 972 |
| 2008-09-16 | 980 | 994 | 958 | 991 | 145,100 | 991 |
| 2008-09-12 | 989 | 996 | 974 | 981 | 75,900 | 981 |
| 2008-09-11 | 971 | 980 | 963 | 970 | 58,500 | 970 |
| 2008-09-10 | 960 | 990 | 960 | 973 | 63,200 | 973 |
| 2008-09-09 | 980 | 993 | 964 | 969 | 56,800 | 969 |
| 2008-09-08 | 986 | 1,012 | 980 | 1,000 | 121,400 | 1,000 |
| 2008-09-05 | 960 | 982 | 959 | 978 | 59,800 | 978 |
| 2008-09-04 | 968 | 985 | 957 | 974 | 42,100 | 974 |
| 2008-09-03 | 962 | 965 | 951 | 965 | 31,300 | 965 |
| 2008-09-02 | 974 | 976 | 950 | 953 | 61,000 | 953 |
| 2008-09-01 | 987 | 987 | 968 | 968 | 47,100 | 968 |
| 2008-08-29 | 972 | 989 | 968 | 986 | 81,200 | 986 |
| 2008-08-28 | 971 | 971 | 950 | 962 | 47,000 | 962 |
| 2008-08-27 | 973 | 976 | 958 | 961 | 58,800 | 961 |
| 2008-08-26 | 990 | 990 | 969 | 978 | 45,000 | 978 |
| 2008-08-25 | 990 | 998 | 984 | 990 | 47,500 | 990 |
| 2008-08-22 | 982 | 982 | 955 | 964 | 70,000 | 964 |
| 2008-08-21 | 977 | 981 | 971 | 974 | 37,800 | 974 |
| 2008-08-20 | 975 | 989 | 970 | 981 | 67,700 | 981 |
| 2008-08-19 | 985 | 985 | 972 | 977 | 60,000 | 977 |
| 2008-08-18 | 978 | 996 | 976 | 979 | 86,400 | 979 |
| 2008-08-15 | 970 | 983 | 968 | 977 | 66,900 | 977 |
| 2008-08-14 | 984 | 988 | 971 | 972 | 71,000 | 972 |
| 2008-08-13 | 1,015 | 1,016 | 984 | 991 | 90,900 | 991 |
| 2008-08-12 | 1,034 | 1,039 | 1,016 | 1,016 | 65,900 | 1,016 |
| 2008-08-11 | 1,035 | 1,071 | 1,033 | 1,035 | 83,800 | 1,035 |
| 2008-08-08 | 1,060 | 1,095 | 1,058 | 1,091 | 32,200 | 1,091 |
| 2008-08-07 | 1,103 | 1,104 | 1,064 | 1,070 | 46,500 | 1,070 |
| 2008-08-06 | 1,080 | 1,106 | 1,070 | 1,101 | 55,600 | 1,101 |
| 2008-08-05 | 1,074 | 1,088 | 1,058 | 1,060 | 66,100 | 1,060 |
| 2008-08-04 | 1,082 | 1,090 | 1,077 | 1,077 | 32,300 | 1,077 |
| 2008-08-01 | 1,098 | 1,104 | 1,077 | 1,082 | 46,700 | 1,082 |
| 2008-07-31 | 1,080 | 1,096 | 1,076 | 1,096 | 69,000 | 1,096 |
| 2008-07-30 | 1,063 | 1,077 | 1,060 | 1,060 | 71,000 | 1,060 |
| 2008-07-29 | 1,058 | 1,058 | 1,023 | 1,054 | 46,500 | 1,054 |
| 2008-07-28 | 1,068 | 1,087 | 1,066 | 1,078 | 45,600 | 1,078 |
| 2008-07-25 | 1,072 | 1,091 | 1,065 | 1,071 | 43,500 | 1,071 |
| 2008-07-24 | 1,071 | 1,074 | 1,055 | 1,071 | 41,400 | 1,071 |
| 2008-07-23 | 1,039 | 1,068 | 1,039 | 1,051 | 52,100 | 1,051 |
| 2008-07-22 | 1,018 | 1,029 | 1,018 | 1,028 | 48,200 | 1,028 |
| 2008-07-18 | 1,015 | 1,033 | 1,015 | 1,019 | 27,500 | 1,019 |
| 2008-07-17 | 1,030 | 1,030 | 1,011 | 1,014 | 49,900 | 1,014 |
| 2008-07-16 | 1,028 | 1,044 | 1,024 | 1,030 | 40,200 | 1,030 |
| 2008-07-15 | 1,044 | 1,055 | 1,025 | 1,031 | 56,000 | 1,031 |
| 2008-07-14 | 1,035 | 1,070 | 1,034 | 1,044 | 56,300 | 1,044 |
| 2008-07-11 | 1,041 | 1,052 | 1,035 | 1,041 | 62,300 | 1,041 |
| 2008-07-10 | 1,027 | 1,048 | 1,021 | 1,042 | 42,600 | 1,042 |
| 2008-07-09 | 1,035 | 1,048 | 1,025 | 1,026 | 66,600 | 1,026 |
| 2008-07-08 | 1,050 | 1,051 | 1,022 | 1,029 | 75,900 | 1,029 |
| 2008-07-07 | 1,043 | 1,058 | 1,034 | 1,052 | 49,300 | 1,052 |
| 2008-07-04 | 1,057 | 1,062 | 1,048 | 1,060 | 46,200 | 1,060 |
| 2008-07-03 | 1,064 | 1,071 | 1,053 | 1,063 | 50,700 | 1,063 |
| 2008-07-02 | 1,090 | 1,096 | 1,064 | 1,064 | 46,600 | 1,064 |
| 2008-07-01 | 1,094 | 1,099 | 1,072 | 1,079 | 71,400 | 1,079 |
| 2008-06-30 | 1,088 | 1,101 | 1,086 | 1,094 | 45,000 | 1,094 |
| 2008-06-27 | 1,085 | 1,097 | 1,072 | 1,090 | 59,900 | 1,090 |
| 2008-06-26 | 1,096 | 1,097 | 1,084 | 1,095 | 80,200 | 1,095 |
| 2008-06-25 | 1,100 | 1,110 | 1,083 | 1,100 | 220,900 | 1,100 |
| 2008-06-24 | 1,140 | 1,141 | 1,125 | 1,133 | 283,100 | 1,133 |
| 2008-06-23 | 1,131 | 1,143 | 1,131 | 1,142 | 87,600 | 1,142 |
| 2008-06-20 | 1,149 | 1,150 | 1,133 | 1,133 | 59,300 | 1,133 |
| 2008-06-19 | 1,150 | 1,157 | 1,126 | 1,132 | 96,100 | 1,132 |
| 2008-06-18 | 1,166 | 1,166 | 1,150 | 1,151 | 67,000 | 1,151 |
| 2008-06-17 | 1,168 | 1,169 | 1,155 | 1,157 | 60,600 | 1,157 |
| 2008-06-16 | 1,154 | 1,165 | 1,154 | 1,160 | 61,200 | 1,160 |
| 2008-06-13 | 1,150 | 1,168 | 1,150 | 1,154 | 84,600 | 1,154 |
| 2008-06-12 | 1,152 | 1,162 | 1,148 | 1,154 | 108,200 | 1,154 |
| 2008-06-11 | 1,156 | 1,169 | 1,152 | 1,157 | 44,000 | 1,157 |
| 2008-06-10 | 1,176 | 1,176 | 1,155 | 1,158 | 45,800 | 1,158 |
| 2008-06-09 | 1,165 | 1,172 | 1,156 | 1,157 | 54,400 | 1,157 |
| 2008-06-06 | 1,180 | 1,200 | 1,177 | 1,177 | 62,900 | 1,177 |
| 2008-06-05 | 1,165 | 1,180 | 1,164 | 1,179 | 28,600 | 1,179 |
| 2008-06-04 | 1,146 | 1,178 | 1,134 | 1,162 | 63,200 | 1,162 |
| 2008-06-03 | 1,149 | 1,149 | 1,134 | 1,135 | 61,000 | 1,135 |
| 2008-06-02 | 1,135 | 1,150 | 1,135 | 1,145 | 34,900 | 1,145 |
| 2008-05-30 | 1,134 | 1,149 | 1,134 | 1,134 | 41,800 | 1,134 |
| 2008-05-29 | 1,127 | 1,142 | 1,123 | 1,135 | 37,600 | 1,135 |
| 2008-05-28 | 1,120 | 1,122 | 1,101 | 1,112 | 52,200 | 1,112 |
| 2008-05-27 | 1,096 | 1,124 | 1,096 | 1,113 | 49,300 | 1,113 |
| 2008-05-26 | 1,131 | 1,135 | 1,091 | 1,094 | 159,300 | 1,094 |
| 2008-05-23 | 1,125 | 1,141 | 1,122 | 1,129 | 48,700 | 1,129 |
| 2008-05-22 | 1,126 | 1,135 | 1,121 | 1,126 | 56,100 | 1,126 |
| 2008-05-21 | 1,151 | 1,152 | 1,124 | 1,134 | 74,500 | 1,134 |
| 2008-05-20 | 1,163 | 1,170 | 1,157 | 1,158 | 37,300 | 1,158 |
| 2008-05-19 | 1,177 | 1,179 | 1,159 | 1,162 | 66,900 | 1,162 |
| 2008-05-16 | 1,186 | 1,200 | 1,181 | 1,182 | 68,800 | 1,182 |
| 2008-05-15 | 1,187 | 1,199 | 1,181 | 1,186 | 98,300 | 1,186 |
| 2008-05-14 | 1,125 | 1,175 | 1,123 | 1,169 | 119,700 | 1,169 |
| 2008-05-13 | 1,112 | 1,125 | 1,112 | 1,123 | 53,900 | 1,123 |
| 2008-05-12 | 1,091 | 1,118 | 1,090 | 1,114 | 56,700 | 1,114 |
| 2008-05-09 | 1,116 | 1,119 | 1,098 | 1,098 | 65,000 | 1,098 |
| 2008-05-08 | 1,106 | 1,119 | 1,106 | 1,116 | 50,200 | 1,116 |
| 2008-05-07 | 1,092 | 1,111 | 1,092 | 1,105 | 99,500 | 1,105 |
| 2008-05-02 | 1,083 | 1,100 | 1,083 | 1,095 | 41,200 | 1,095 |
| 2008-05-01 | 1,094 | 1,094 | 1,078 | 1,080 | 46,200 | 1,080 |
| 2008-04-30 | 1,090 | 1,098 | 1,086 | 1,090 | 30,100 | 1,090 |
| 2008-04-28 | 1,090 | 1,100 | 1,082 | 1,100 | 38,000 | 1,100 |
| 2008-04-25 | 1,068 | 1,095 | 1,066 | 1,089 | 49,100 | 1,089 |
| 2008-04-24 | 1,069 | 1,069 | 1,058 | 1,062 | 26,900 | 1,062 |
| 2008-04-23 | 1,050 | 1,068 | 1,050 | 1,063 | 36,300 | 1,063 |
| 2008-04-22 | 1,055 | 1,060 | 1,052 | 1,055 | 42,500 | 1,055 |
| 2008-04-21 | 1,057 | 1,057 | 1,047 | 1,055 | 37,500 | 1,055 |
| 2008-04-18 | 1,039 | 1,051 | 1,032 | 1,049 | 44,500 | 1,049 |
| 2008-04-17 | 1,026 | 1,046 | 1,019 | 1,038 | 69,900 | 1,038 |
| 2008-04-16 | 1,028 | 1,028 | 1,015 | 1,022 | 53,300 | 1,022 |
| 2008-04-15 | 1,011 | 1,029 | 1,004 | 1,029 | 57,000 | 1,029 |
| 2008-04-14 | 1,006 | 1,013 | 996 | 1,011 | 68,500 | 1,011 |
| 2008-04-11 | 1,007 | 1,026 | 1,007 | 1,026 | 44,500 | 1,026 |
| 2008-04-10 | 1,002 | 1,025 | 995 | 997 | 59,100 | 997 |
| 2008-04-09 | 1,020 | 1,020 | 995 | 1,002 | 150,400 | 1,002 |
| 2008-04-08 | 1,050 | 1,050 | 1,023 | 1,024 | 102,900 | 1,024 |
| 2008-04-07 | 1,074 | 1,075 | 1,053 | 1,060 | 58,200 | 1,060 |
| 2008-04-04 | 1,078 | 1,078 | 1,064 | 1,068 | 49,900 | 1,068 |
| 2008-04-03 | 1,084 | 1,084 | 1,074 | 1,079 | 49,400 | 1,079 |
| 2008-04-02 | 1,068 | 1,085 | 1,068 | 1,079 | 49,100 | 1,079 |
| 2008-04-01 | 1,056 | 1,065 | 1,048 | 1,058 | 82,900 | 1,058 |
| 2008-03-31 | 1,075 | 1,081 | 1,038 | 1,045 | 85,500 | 1,045 |
| 2008-03-28 | 1,040 | 1,081 | 1,037 | 1,073 | 101,800 | 1,073 |
| 2008-03-27 | 1,035 | 1,048 | 1,034 | 1,046 | 80,200 | 1,046 |
| 2008-03-26 | 1,031 | 1,044 | 1,020 | 1,034 | 48,200 | 1,034 |
| 2008-03-25 | 1,021 | 1,045 | 1,016 | 1,028 | 58,400 | 1,028 |
| 2008-03-24 | 1,017 | 1,034 | 1,014 | 1,016 | 52,700 | 1,016 |
| 2008-03-21 | 999 | 1,029 | 999 | 1,029 | 100,000 | 1,029 |
| 2008-03-19 | 982 | 995 | 980 | 995 | 78,200 | 995 |
| 2008-03-18 | 945 | 978 | 940 | 972 | 185,100 | 972 |
| 2008-03-17 | 946 | 946 | 921 | 937 | 75,200 | 937 |
| 2008-03-14 | 979 | 979 | 952 | 953 | 181,600 | 953 |
| 2008-03-13 | 990 | 998 | 980 | 980 | 89,000 | 980 |
| 2008-03-12 | 993 | 1,004 | 987 | 1,000 | 134,600 | 1,000 |
| 2008-03-11 | 962 | 976 | 953 | 973 | 75,200 | 973 |
| 2008-03-10 | 980 | 983 | 951 | 952 | 136,400 | 952 |
| 2008-03-07 | 985 | 1,000 | 980 | 981 | 109,300 | 981 |
| 2008-03-06 | 988 | 1,021 | 980 | 994 | 127,000 | 994 |
| 2008-03-05 | 1,000 | 1,004 | 980 | 981 | 185,900 | 981 |
| 2008-03-04 | 1,039 | 1,040 | 1,000 | 1,004 | 194,800 | 1,004 |
| 2008-03-03 | 1,056 | 1,056 | 1,036 | 1,038 | 98,000 | 1,038 |
| 2008-02-29 | 1,074 | 1,076 | 1,058 | 1,062 | 98,100 | 1,062 |
| 2008-02-28 | 1,071 | 1,086 | 1,066 | 1,083 | 68,400 | 1,083 |
| 2008-02-27 | 1,080 | 1,094 | 1,079 | 1,086 | 130,200 | 1,086 |
| 2008-02-26 | 1,099 | 1,099 | 1,046 | 1,046 | 127,900 | 1,046 |
| 2008-02-25 | 1,076 | 1,094 | 1,068 | 1,073 | 92,800 | 1,073 |
| 2008-02-22 | 1,058 | 1,077 | 1,056 | 1,075 | 100,100 | 1,075 |
| 2008-02-21 | 1,043 | 1,077 | 1,043 | 1,069 | 75,100 | 1,069 |
| 2008-02-20 | 1,074 | 1,080 | 1,041 | 1,041 | 156,300 | 1,041 |
| 2008-02-19 | 1,080 | 1,080 | 1,061 | 1,074 | 70,100 | 1,074 |
| 2008-02-18 | 1,057 | 1,087 | 1,056 | 1,060 | 115,300 | 1,060 |
| 2008-02-15 | 1,071 | 1,076 | 1,011 | 1,058 | 347,100 | 1,058 |
| 2008-02-14 | 1,070 | 1,095 | 1,062 | 1,084 | 145,400 | 1,084 |
| 2008-02-13 | 1,100 | 1,112 | 1,069 | 1,078 | 177,100 | 1,078 |
| 2008-02-12 | 1,112 | 1,125 | 1,104 | 1,112 | 147,100 | 1,112 |
| 2008-02-08 | 1,109 | 1,134 | 1,106 | 1,115 | 143,000 | 1,115 |
| 2008-02-07 | 1,097 | 1,119 | 1,096 | 1,109 | 133,600 | 1,109 |
| 2008-02-06 | 1,116 | 1,118 | 1,096 | 1,096 | 214,200 | 1,096 |
| 2008-02-05 | 1,156 | 1,160 | 1,131 | 1,136 | 221,800 | 1,136 |
| 2008-02-04 | 1,160 | 1,165 | 1,155 | 1,156 | 142,600 | 1,156 |
| 2008-02-01 | 1,171 | 1,172 | 1,147 | 1,147 | 161,900 | 1,147 |
| 2008-01-31 | 1,115 | 1,166 | 1,107 | 1,166 | 213,500 | 1,166 |
| 2008-01-30 | 1,140 | 1,143 | 1,110 | 1,116 | 234,500 | 1,116 |
| 2008-01-29 | 1,143 | 1,170 | 1,127 | 1,140 | 175,300 | 1,140 |
| 2008-01-28 | 1,171 | 1,181 | 1,139 | 1,142 | 155,200 | 1,142 |
| 2008-01-25 | 1,137 | 1,170 | 1,129 | 1,170 | 149,600 | 1,170 |
| 2008-01-24 | 1,085 | 1,131 | 1,081 | 1,126 | 157,700 | 1,126 |
| 2008-01-23 | 1,067 | 1,098 | 1,060 | 1,077 | 192,400 | 1,077 |
| 2008-01-22 | 1,080 | 1,087 | 1,055 | 1,059 | 198,200 | 1,059 |
| 2008-01-21 | 1,083 | 1,108 | 1,076 | 1,089 | 153,500 | 1,089 |
| 2008-01-18 | 1,045 | 1,109 | 1,042 | 1,102 | 154,800 | 1,102 |
| 2008-01-17 | 1,046 | 1,073 | 1,044 | 1,070 | 150,800 | 1,070 |
| 2008-01-16 | 1,060 | 1,068 | 1,038 | 1,051 | 188,700 | 1,051 |
| 2008-01-15 | 1,100 | 1,110 | 1,076 | 1,076 | 212,500 | 1,076 |
| 2008-01-11 | 1,119 | 1,122 | 1,086 | 1,093 | 146,800 | 1,093 |
| 2008-01-10 | 1,128 | 1,128 | 1,104 | 1,107 | 136,300 | 1,107 |
| 2008-01-09 | 1,100 | 1,127 | 1,087 | 1,127 | 148,900 | 1,127 |
| 2008-01-08 | 1,098 | 1,112 | 1,092 | 1,110 | 161,000 | 1,110 |
| 2008-01-07 | 1,100 | 1,106 | 1,077 | 1,098 | 168,900 | 1,098 |
| 2008-01-04 | 1,150 | 1,150 | 1,104 | 1,109 | 115,800 | 1,109 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
