9869 加藤産業(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 | 1,493 | 1,547 | 1,458 | 1,533 | 34,200 | 1,533 |
| 2008-12-29 | 1,410 | 1,476 | 1,391 | 1,475 | 48,300 | 1,475 |
| 2008-12-26 | 1,421 | 1,421 | 1,379 | 1,390 | 112,300 | 1,390 |
| 2008-12-25 | 1,440 | 1,441 | 1,372 | 1,407 | 145,300 | 1,407 |
| 2008-12-24 | 1,428 | 1,491 | 1,411 | 1,440 | 165,500 | 1,440 |
| 2008-12-22 | 1,422 | 1,481 | 1,389 | 1,474 | 128,700 | 1,474 |
| 2008-12-19 | 1,491 | 1,492 | 1,434 | 1,442 | 116,300 | 1,442 |
| 2008-12-18 | 1,448 | 1,512 | 1,430 | 1,484 | 42,500 | 1,484 |
| 2008-12-17 | 1,482 | 1,482 | 1,385 | 1,439 | 65,000 | 1,439 |
| 2008-12-16 | 1,448 | 1,500 | 1,401 | 1,422 | 61,900 | 1,422 |
| 2008-12-15 | 1,500 | 1,549 | 1,454 | 1,548 | 88,100 | 1,548 |
| 2008-12-12 | 1,541 | 1,541 | 1,403 | 1,423 | 75,500 | 1,423 |
| 2008-12-11 | 1,397 | 1,473 | 1,374 | 1,471 | 50,100 | 1,471 |
| 2008-12-10 | 1,369 | 1,409 | 1,360 | 1,396 | 77,900 | 1,396 |
| 2008-12-09 | 1,414 | 1,414 | 1,370 | 1,384 | 52,700 | 1,384 |
| 2008-12-08 | 1,449 | 1,450 | 1,345 | 1,374 | 91,200 | 1,374 |
| 2008-12-05 | 1,372 | 1,467 | 1,372 | 1,449 | 93,400 | 1,449 |
| 2008-12-04 | 1,343 | 1,406 | 1,323 | 1,372 | 93,400 | 1,372 |
| 2008-12-03 | 1,372 | 1,376 | 1,311 | 1,376 | 94,400 | 1,376 |
| 2008-12-02 | 1,314 | 1,355 | 1,287 | 1,307 | 80,900 | 1,307 |
| 2008-12-01 | 1,429 | 1,449 | 1,350 | 1,370 | 141,100 | 1,370 |
| 2008-11-28 | 1,495 | 1,495 | 1,422 | 1,449 | 144,500 | 1,449 |
| 2008-11-27 | 1,420 | 1,499 | 1,420 | 1,497 | 118,300 | 1,497 |
| 2008-11-26 | 1,447 | 1,448 | 1,335 | 1,402 | 139,400 | 1,402 |
| 2008-11-25 | 1,400 | 1,450 | 1,396 | 1,447 | 124,700 | 1,447 |
| 2008-11-21 | 1,372 | 1,400 | 1,333 | 1,396 | 131,200 | 1,396 |
| 2008-11-20 | 1,390 | 1,400 | 1,370 | 1,372 | 105,100 | 1,372 |
| 2008-11-19 | 1,363 | 1,391 | 1,332 | 1,390 | 70,400 | 1,390 |
| 2008-11-18 | 1,332 | 1,372 | 1,310 | 1,363 | 67,900 | 1,363 |
| 2008-11-17 | 1,247 | 1,333 | 1,227 | 1,332 | 88,600 | 1,332 |
| 2008-11-14 | 1,259 | 1,260 | 1,187 | 1,187 | 60,500 | 1,187 |
| 2008-11-13 | 1,153 | 1,205 | 1,151 | 1,184 | 39,000 | 1,184 |
| 2008-11-12 | 1,179 | 1,289 | 1,170 | 1,247 | 64,000 | 1,247 |
| 2008-11-11 | 1,245 | 1,298 | 1,176 | 1,178 | 81,900 | 1,178 |
| 2008-11-10 | 1,242 | 1,270 | 1,182 | 1,230 | 39,200 | 1,230 |
| 2008-11-07 | 1,159 | 1,222 | 1,159 | 1,222 | 57,800 | 1,222 |
| 2008-11-06 | 1,231 | 1,239 | 1,160 | 1,160 | 61,600 | 1,160 |
| 2008-11-05 | 1,231 | 1,237 | 1,189 | 1,232 | 54,200 | 1,232 |
| 2008-11-04 | 1,224 | 1,238 | 1,176 | 1,225 | 30,500 | 1,225 |
| 2008-10-31 | 1,225 | 1,270 | 1,170 | 1,230 | 54,900 | 1,230 |
| 2008-10-30 | 1,020 | 1,160 | 1,020 | 1,096 | 48,600 | 1,096 |
| 2008-10-29 | 1,110 | 1,121 | 1,003 | 1,019 | 52,600 | 1,019 |
| 2008-10-28 | 986 | 1,060 | 969 | 1,060 | 33,300 | 1,060 |
| 2008-10-27 | 1,074 | 1,113 | 980 | 981 | 63,600 | 981 |
| 2008-10-24 | 1,135 | 1,159 | 1,089 | 1,128 | 43,500 | 1,128 |
| 2008-10-23 | 1,167 | 1,168 | 1,070 | 1,135 | 26,900 | 1,135 |
| 2008-10-22 | 1,230 | 1,269 | 1,165 | 1,170 | 41,000 | 1,170 |
| 2008-10-21 | 1,400 | 1,430 | 1,273 | 1,295 | 35,000 | 1,295 |
| 2008-10-20 | 1,249 | 1,323 | 1,194 | 1,322 | 40,400 | 1,322 |
| 2008-10-17 | 1,199 | 1,230 | 1,197 | 1,229 | 31,800 | 1,229 |
| 2008-10-16 | 1,087 | 1,200 | 1,045 | 1,138 | 54,200 | 1,138 |
| 2008-10-15 | 1,071 | 1,148 | 1,071 | 1,147 | 46,800 | 1,147 |
| 2008-10-14 | 1,140 | 1,170 | 1,060 | 1,111 | 79,400 | 1,111 |
| 2008-10-10 | 990 | 1,189 | 979 | 1,090 | 62,600 | 1,090 |
| 2008-10-09 | 1,047 | 1,134 | 999 | 1,101 | 65,700 | 1,101 |
| 2008-10-08 | 1,129 | 1,151 | 1,019 | 1,027 | 40,200 | 1,027 |
| 2008-10-07 | 1,205 | 1,219 | 1,110 | 1,169 | 27,000 | 1,169 |
| 2008-10-06 | 1,254 | 1,278 | 1,205 | 1,225 | 34,800 | 1,225 |
| 2008-10-03 | 1,310 | 1,310 | 1,204 | 1,217 | 21,200 | 1,217 |
| 2008-10-02 | 1,291 | 1,333 | 1,271 | 1,276 | 44,600 | 1,276 |
| 2008-10-01 | 1,250 | 1,298 | 1,200 | 1,295 | 57,700 | 1,295 |
| 2008-09-30 | 1,150 | 1,250 | 1,141 | 1,249 | 37,100 | 1,249 |
| 2008-09-29 | 1,214 | 1,255 | 1,187 | 1,213 | 38,500 | 1,213 |
| 2008-09-26 | 1,205 | 1,220 | 1,160 | 1,194 | 61,600 | 1,194 |
| 2008-09-25 | 1,185 | 1,215 | 1,143 | 1,210 | 48,800 | 1,210 |
| 2008-09-24 | 1,241 | 1,251 | 1,201 | 1,238 | 78,000 | 1,238 |
| 2008-09-22 | 1,346 | 1,346 | 1,239 | 1,241 | 77,900 | 1,241 |
| 2008-09-19 | 1,281 | 1,309 | 1,269 | 1,309 | 61,900 | 1,309 |
| 2008-09-18 | 1,287 | 1,339 | 1,262 | 1,329 | 43,000 | 1,329 |
| 2008-09-17 | 1,397 | 1,397 | 1,288 | 1,309 | 48,600 | 1,309 |
| 2008-09-16 | 1,325 | 1,325 | 1,270 | 1,297 | 29,300 | 1,297 |
| 2008-09-12 | 1,305 | 1,373 | 1,303 | 1,348 | 38,900 | 1,348 |
| 2008-09-11 | 1,365 | 1,365 | 1,305 | 1,307 | 18,300 | 1,307 |
| 2008-09-10 | 1,309 | 1,388 | 1,309 | 1,385 | 25,100 | 1,385 |
| 2008-09-09 | 1,399 | 1,399 | 1,346 | 1,349 | 19,800 | 1,349 |
| 2008-09-08 | 1,345 | 1,400 | 1,331 | 1,395 | 21,300 | 1,395 |
| 2008-09-05 | 1,350 | 1,395 | 1,330 | 1,349 | 21,600 | 1,349 |
| 2008-09-04 | 1,429 | 1,448 | 1,400 | 1,403 | 22,900 | 1,403 |
| 2008-09-03 | 1,434 | 1,442 | 1,409 | 1,440 | 22,600 | 1,440 |
| 2008-09-02 | 1,422 | 1,451 | 1,379 | 1,398 | 20,400 | 1,398 |
| 2008-09-01 | 1,461 | 1,470 | 1,437 | 1,437 | 34,400 | 1,437 |
| 2008-08-29 | 1,500 | 1,515 | 1,470 | 1,473 | 42,300 | 1,473 |
| 2008-08-28 | 1,480 | 1,480 | 1,437 | 1,452 | 22,200 | 1,452 |
| 2008-08-27 | 1,457 | 1,485 | 1,457 | 1,480 | 19,300 | 1,480 |
| 2008-08-26 | 1,469 | 1,488 | 1,450 | 1,470 | 6,400 | 1,470 |
| 2008-08-25 | 1,478 | 1,502 | 1,471 | 1,480 | 21,200 | 1,480 |
| 2008-08-22 | 1,470 | 1,477 | 1,438 | 1,474 | 16,400 | 1,474 |
| 2008-08-21 | 1,433 | 1,460 | 1,422 | 1,453 | 25,300 | 1,453 |
| 2008-08-20 | 1,421 | 1,455 | 1,390 | 1,448 | 50,500 | 1,448 |
| 2008-08-19 | 1,482 | 1,482 | 1,417 | 1,461 | 37,200 | 1,461 |
| 2008-08-18 | 1,376 | 1,501 | 1,376 | 1,462 | 38,300 | 1,462 |
| 2008-08-15 | 1,341 | 1,395 | 1,341 | 1,395 | 27,900 | 1,395 |
| 2008-08-14 | 1,339 | 1,400 | 1,338 | 1,360 | 37,200 | 1,360 |
| 2008-08-13 | 1,461 | 1,461 | 1,356 | 1,359 | 78,500 | 1,359 |
| 2008-08-12 | 1,541 | 1,541 | 1,461 | 1,461 | 40,400 | 1,461 |
| 2008-08-11 | 1,549 | 1,588 | 1,510 | 1,585 | 49,100 | 1,585 |
| 2008-08-08 | 1,485 | 1,541 | 1,465 | 1,524 | 27,400 | 1,524 |
| 2008-08-07 | 1,500 | 1,536 | 1,464 | 1,464 | 45,500 | 1,464 |
| 2008-08-06 | 1,430 | 1,539 | 1,415 | 1,539 | 75,700 | 1,539 |
| 2008-08-05 | 1,405 | 1,419 | 1,393 | 1,393 | 34,300 | 1,393 |
| 2008-08-04 | 1,396 | 1,444 | 1,386 | 1,406 | 32,200 | 1,406 |
| 2008-08-01 | 1,452 | 1,460 | 1,408 | 1,416 | 28,600 | 1,416 |
| 2008-07-31 | 1,474 | 1,494 | 1,425 | 1,452 | 64,400 | 1,452 |
| 2008-07-30 | 1,467 | 1,496 | 1,447 | 1,494 | 90,000 | 1,494 |
| 2008-07-29 | 1,415 | 1,448 | 1,415 | 1,447 | 17,800 | 1,447 |
| 2008-07-28 | 1,494 | 1,494 | 1,451 | 1,455 | 43,200 | 1,455 |
| 2008-07-25 | 1,500 | 1,505 | 1,450 | 1,474 | 50,200 | 1,474 |
| 2008-07-24 | 1,475 | 1,516 | 1,462 | 1,509 | 74,900 | 1,509 |
| 2008-07-23 | 1,455 | 1,494 | 1,443 | 1,474 | 50,700 | 1,474 |
| 2008-07-22 | 1,440 | 1,457 | 1,410 | 1,450 | 54,400 | 1,450 |
| 2008-07-18 | 1,490 | 1,490 | 1,421 | 1,437 | 24,100 | 1,437 |
| 2008-07-17 | 1,470 | 1,499 | 1,446 | 1,470 | 52,600 | 1,470 |
| 2008-07-16 | 1,450 | 1,460 | 1,408 | 1,432 | 47,500 | 1,432 |
| 2008-07-15 | 1,389 | 1,474 | 1,385 | 1,470 | 60,400 | 1,470 |
| 2008-07-14 | 1,500 | 1,500 | 1,402 | 1,403 | 41,700 | 1,403 |
| 2008-07-11 | 1,485 | 1,512 | 1,463 | 1,495 | 70,700 | 1,495 |
| 2008-07-10 | 1,425 | 1,475 | 1,407 | 1,445 | 49,400 | 1,445 |
| 2008-07-09 | 1,379 | 1,430 | 1,370 | 1,405 | 92,200 | 1,405 |
| 2008-07-08 | 1,360 | 1,371 | 1,319 | 1,360 | 54,600 | 1,360 |
| 2008-07-07 | 1,300 | 1,364 | 1,285 | 1,360 | 44,100 | 1,360 |
| 2008-07-04 | 1,298 | 1,320 | 1,261 | 1,320 | 25,800 | 1,320 |
| 2008-07-03 | 1,309 | 1,326 | 1,282 | 1,318 | 57,800 | 1,318 |
| 2008-07-02 | 1,335 | 1,342 | 1,281 | 1,310 | 72,700 | 1,310 |
| 2008-07-01 | 1,350 | 1,360 | 1,305 | 1,332 | 73,800 | 1,332 |
| 2008-06-30 | 1,240 | 1,276 | 1,240 | 1,270 | 40,400 | 1,270 |
| 2008-06-27 | 1,190 | 1,254 | 1,190 | 1,236 | 20,000 | 1,236 |
| 2008-06-26 | 1,239 | 1,255 | 1,230 | 1,245 | 43,400 | 1,245 |
| 2008-06-25 | 1,240 | 1,261 | 1,196 | 1,237 | 42,800 | 1,237 |
| 2008-06-24 | 1,227 | 1,242 | 1,213 | 1,240 | 19,600 | 1,240 |
| 2008-06-23 | 1,181 | 1,236 | 1,163 | 1,235 | 31,400 | 1,235 |
| 2008-06-20 | 1,240 | 1,240 | 1,158 | 1,181 | 30,400 | 1,181 |
| 2008-06-19 | 1,220 | 1,222 | 1,180 | 1,180 | 15,400 | 1,180 |
| 2008-06-18 | 1,235 | 1,235 | 1,180 | 1,209 | 52,100 | 1,209 |
| 2008-06-17 | 1,210 | 1,260 | 1,210 | 1,237 | 43,300 | 1,237 |
| 2008-06-16 | 1,200 | 1,222 | 1,194 | 1,213 | 24,400 | 1,213 |
| 2008-06-13 | 1,157 | 1,210 | 1,157 | 1,172 | 53,800 | 1,172 |
| 2008-06-12 | 1,160 | 1,198 | 1,160 | 1,197 | 58,100 | 1,197 |
| 2008-06-11 | 1,171 | 1,182 | 1,163 | 1,165 | 17,200 | 1,165 |
| 2008-06-10 | 1,176 | 1,200 | 1,164 | 1,188 | 20,200 | 1,188 |
| 2008-06-09 | 1,171 | 1,190 | 1,155 | 1,165 | 28,800 | 1,165 |
| 2008-06-06 | 1,228 | 1,243 | 1,191 | 1,191 | 29,900 | 1,191 |
| 2008-06-05 | 1,210 | 1,229 | 1,209 | 1,222 | 34,100 | 1,222 |
| 2008-06-04 | 1,174 | 1,227 | 1,167 | 1,218 | 39,400 | 1,218 |
| 2008-06-03 | 1,185 | 1,185 | 1,153 | 1,154 | 22,500 | 1,154 |
| 2008-06-02 | 1,203 | 1,229 | 1,188 | 1,200 | 17,900 | 1,200 |
| 2008-05-30 | 1,188 | 1,228 | 1,188 | 1,228 | 22,800 | 1,228 |
| 2008-05-29 | 1,170 | 1,194 | 1,154 | 1,194 | 23,500 | 1,194 |
| 2008-05-28 | 1,159 | 1,177 | 1,132 | 1,132 | 40,000 | 1,132 |
| 2008-05-27 | 1,195 | 1,215 | 1,179 | 1,179 | 38,500 | 1,179 |
| 2008-05-26 | 1,231 | 1,277 | 1,154 | 1,160 | 42,600 | 1,160 |
| 2008-05-23 | 1,303 | 1,307 | 1,251 | 1,252 | 62,600 | 1,252 |
| 2008-05-22 | 1,257 | 1,309 | 1,227 | 1,301 | 44,500 | 1,301 |
| 2008-05-21 | 1,283 | 1,306 | 1,202 | 1,277 | 62,400 | 1,277 |
| 2008-05-20 | 1,300 | 1,324 | 1,274 | 1,274 | 62,600 | 1,274 |
| 2008-05-19 | 1,340 | 1,347 | 1,323 | 1,327 | 38,200 | 1,327 |
| 2008-05-16 | 1,310 | 1,345 | 1,288 | 1,306 | 68,900 | 1,306 |
| 2008-05-15 | 1,240 | 1,295 | 1,233 | 1,288 | 50,700 | 1,288 |
| 2008-05-14 | 1,198 | 1,234 | 1,180 | 1,228 | 75,100 | 1,228 |
| 2008-05-13 | 1,158 | 1,190 | 1,137 | 1,180 | 40,000 | 1,180 |
| 2008-05-12 | 1,169 | 1,175 | 1,155 | 1,170 | 48,500 | 1,170 |
| 2008-05-09 | 1,166 | 1,180 | 1,157 | 1,161 | 33,700 | 1,161 |
| 2008-05-08 | 1,182 | 1,182 | 1,155 | 1,155 | 20,900 | 1,155 |
| 2008-05-07 | 1,180 | 1,180 | 1,148 | 1,180 | 21,300 | 1,180 |
| 2008-05-02 | 1,143 | 1,155 | 1,123 | 1,149 | 23,100 | 1,149 |
| 2008-05-01 | 1,101 | 1,145 | 1,101 | 1,123 | 32,200 | 1,123 |
| 2008-04-30 | 1,191 | 1,191 | 1,121 | 1,121 | 36,700 | 1,121 |
| 2008-04-28 | 1,151 | 1,200 | 1,150 | 1,200 | 48,700 | 1,200 |
| 2008-04-25 | 1,097 | 1,148 | 1,097 | 1,148 | 22,800 | 1,148 |
| 2008-04-24 | 1,097 | 1,122 | 1,090 | 1,090 | 23,900 | 1,090 |
| 2008-04-23 | 1,090 | 1,127 | 1,090 | 1,109 | 16,900 | 1,109 |
| 2008-04-22 | 1,090 | 1,115 | 1,090 | 1,105 | 15,100 | 1,105 |
| 2008-04-21 | 1,130 | 1,130 | 1,094 | 1,095 | 25,100 | 1,095 |
| 2008-04-18 | 1,150 | 1,150 | 1,089 | 1,102 | 22,700 | 1,102 |
| 2008-04-17 | 1,122 | 1,154 | 1,108 | 1,136 | 20,500 | 1,136 |
| 2008-04-16 | 1,130 | 1,130 | 1,089 | 1,102 | 34,000 | 1,102 |
| 2008-04-15 | 1,070 | 1,154 | 1,050 | 1,150 | 34,600 | 1,150 |
| 2008-04-14 | 1,073 | 1,090 | 1,038 | 1,055 | 32,300 | 1,055 |
| 2008-04-11 | 1,044 | 1,100 | 1,040 | 1,092 | 38,900 | 1,092 |
| 2008-04-10 | 1,098 | 1,098 | 1,032 | 1,038 | 27,500 | 1,038 |
| 2008-04-09 | 1,108 | 1,158 | 1,095 | 1,121 | 25,300 | 1,121 |
| 2008-04-08 | 1,132 | 1,167 | 1,102 | 1,113 | 20,800 | 1,113 |
| 2008-04-07 | 1,164 | 1,178 | 1,144 | 1,164 | 12,600 | 1,164 |
| 2008-04-04 | 1,145 | 1,167 | 1,144 | 1,164 | 11,500 | 1,164 |
| 2008-04-03 | 1,176 | 1,178 | 1,131 | 1,165 | 19,800 | 1,165 |
| 2008-04-02 | 1,200 | 1,200 | 1,130 | 1,175 | 22,300 | 1,175 |
| 2008-04-01 | 1,100 | 1,160 | 1,090 | 1,122 | 51,300 | 1,122 |
| 2008-03-31 | 1,135 | 1,136 | 1,042 | 1,062 | 29,400 | 1,062 |
| 2008-03-28 | 1,125 | 1,144 | 1,078 | 1,130 | 45,200 | 1,130 |
| 2008-03-27 | 1,090 | 1,112 | 1,079 | 1,085 | 31,900 | 1,085 |
| 2008-03-26 | 1,050 | 1,131 | 1,038 | 1,077 | 45,000 | 1,077 |
| 2008-03-25 | 1,044 | 1,080 | 1,029 | 1,050 | 59,300 | 1,050 |
| 2008-03-24 | 1,063 | 1,068 | 1,005 | 1,023 | 24,600 | 1,023 |
| 2008-03-21 | 1,050 | 1,075 | 1,036 | 1,063 | 37,900 | 1,063 |
| 2008-03-19 | 1,016 | 1,065 | 1,002 | 1,064 | 35,500 | 1,064 |
| 2008-03-18 | 984 | 1,029 | 984 | 1,010 | 34,600 | 1,010 |
| 2008-03-17 | 1,000 | 1,019 | 975 | 975 | 29,300 | 975 |
| 2008-03-14 | 1,001 | 1,031 | 986 | 1,001 | 80,300 | 1,001 |
| 2008-03-13 | 1,051 | 1,065 | 1,035 | 1,036 | 32,200 | 1,036 |
| 2008-03-12 | 1,101 | 1,120 | 1,065 | 1,070 | 29,200 | 1,070 |
| 2008-03-11 | 1,066 | 1,086 | 1,049 | 1,081 | 32,800 | 1,081 |
| 2008-03-10 | 1,110 | 1,116 | 1,073 | 1,080 | 15,800 | 1,080 |
| 2008-03-07 | 1,102 | 1,200 | 1,102 | 1,112 | 23,000 | 1,112 |
| 2008-03-06 | 1,101 | 1,197 | 1,101 | 1,156 | 26,200 | 1,156 |
| 2008-03-05 | 1,135 | 1,135 | 1,074 | 1,075 | 30,500 | 1,075 |
| 2008-03-04 | 1,110 | 1,164 | 1,105 | 1,155 | 27,200 | 1,155 |
| 2008-03-03 | 1,161 | 1,162 | 1,130 | 1,130 | 19,100 | 1,130 |
| 2008-02-29 | 1,197 | 1,198 | 1,165 | 1,178 | 20,900 | 1,178 |
| 2008-02-28 | 1,185 | 1,206 | 1,176 | 1,177 | 11,700 | 1,177 |
| 2008-02-27 | 1,219 | 1,220 | 1,190 | 1,197 | 18,600 | 1,197 |
| 2008-02-26 | 1,200 | 1,212 | 1,169 | 1,173 | 29,800 | 1,173 |
| 2008-02-25 | 1,185 | 1,210 | 1,185 | 1,185 | 55,500 | 1,185 |
| 2008-02-22 | 1,160 | 1,185 | 1,153 | 1,184 | 31,600 | 1,184 |
| 2008-02-21 | 1,164 | 1,181 | 1,135 | 1,179 | 40,000 | 1,179 |
| 2008-02-20 | 1,205 | 1,205 | 1,136 | 1,144 | 33,500 | 1,144 |
| 2008-02-19 | 1,250 | 1,250 | 1,158 | 1,190 | 56,000 | 1,190 |
| 2008-02-18 | 1,220 | 1,252 | 1,198 | 1,207 | 29,200 | 1,207 |
| 2008-02-15 | 1,239 | 1,240 | 1,199 | 1,215 | 33,100 | 1,215 |
| 2008-02-14 | 1,263 | 1,279 | 1,212 | 1,249 | 20,500 | 1,249 |
| 2008-02-13 | 1,211 | 1,249 | 1,163 | 1,163 | 42,500 | 1,163 |
| 2008-02-12 | 1,192 | 1,230 | 1,152 | 1,171 | 59,100 | 1,171 |
| 2008-02-08 | 1,183 | 1,258 | 1,183 | 1,212 | 15,100 | 1,212 |
| 2008-02-07 | 1,161 | 1,195 | 1,119 | 1,188 | 41,100 | 1,188 |
| 2008-02-06 | 1,190 | 1,210 | 1,121 | 1,181 | 30,400 | 1,181 |
| 2008-02-05 | 1,274 | 1,283 | 1,245 | 1,255 | 15,700 | 1,255 |
| 2008-02-04 | 1,270 | 1,278 | 1,202 | 1,234 | 33,900 | 1,234 |
| 2008-02-01 | 1,277 | 1,277 | 1,242 | 1,250 | 21,700 | 1,250 |
| 2008-01-31 | 1,196 | 1,277 | 1,162 | 1,277 | 52,000 | 1,277 |
| 2008-01-30 | 1,186 | 1,198 | 1,153 | 1,187 | 40,500 | 1,187 |
| 2008-01-29 | 1,174 | 1,180 | 1,142 | 1,172 | 39,500 | 1,172 |
| 2008-01-28 | 1,150 | 1,182 | 1,102 | 1,133 | 54,600 | 1,133 |
| 2008-01-25 | 1,157 | 1,206 | 1,108 | 1,135 | 62,500 | 1,135 |
| 2008-01-24 | 1,112 | 1,164 | 1,100 | 1,155 | 37,200 | 1,155 |
| 2008-01-23 | 1,050 | 1,104 | 1,030 | 1,074 | 49,100 | 1,074 |
| 2008-01-22 | 1,060 | 1,088 | 1,050 | 1,052 | 34,300 | 1,052 |
| 2008-01-21 | 1,074 | 1,104 | 1,065 | 1,065 | 65,500 | 1,065 |
| 2008-01-18 | 1,060 | 1,110 | 1,060 | 1,092 | 50,800 | 1,092 |
| 2008-01-17 | 1,070 | 1,121 | 1,066 | 1,110 | 44,800 | 1,110 |
| 2008-01-16 | 1,065 | 1,122 | 1,064 | 1,080 | 39,800 | 1,080 |
| 2008-01-15 | 1,177 | 1,177 | 1,084 | 1,087 | 65,900 | 1,087 |
| 2008-01-11 | 1,200 | 1,201 | 1,080 | 1,097 | 101,700 | 1,097 |
| 2008-01-10 | 1,243 | 1,257 | 1,180 | 1,193 | 76,400 | 1,193 |
| 2008-01-09 | 1,180 | 1,278 | 1,173 | 1,263 | 31,900 | 1,263 |
| 2008-01-08 | 1,220 | 1,220 | 1,180 | 1,189 | 72,100 | 1,189 |
| 2008-01-07 | 1,255 | 1,271 | 1,224 | 1,224 | 48,300 | 1,224 |
| 2008-01-04 | 1,324 | 1,324 | 1,266 | 1,271 | 31,200 | 1,271 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
