9979 (株)大庄 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 | 1,324 | 1,329 | 1,304 | 1,329 | 5,200 | 1,329 |
| 2008-12-29 | 1,330 | 1,330 | 1,305 | 1,326 | 11,100 | 1,326 |
| 2008-12-26 | 1,305 | 1,329 | 1,303 | 1,329 | 3,300 | 1,329 |
| 2008-12-25 | 1,313 | 1,320 | 1,303 | 1,303 | 3,600 | 1,303 |
| 2008-12-24 | 1,322 | 1,323 | 1,301 | 1,314 | 4,400 | 1,314 |
| 2008-12-22 | 1,309 | 1,342 | 1,301 | 1,342 | 23,500 | 1,342 |
| 2008-12-19 | 1,331 | 1,339 | 1,306 | 1,316 | 11,700 | 1,316 |
| 2008-12-18 | 1,335 | 1,350 | 1,329 | 1,331 | 10,200 | 1,331 |
| 2008-12-17 | 1,306 | 1,325 | 1,300 | 1,325 | 10,900 | 1,325 |
| 2008-12-16 | 1,320 | 1,320 | 1,283 | 1,294 | 10,700 | 1,294 |
| 2008-12-15 | 1,314 | 1,338 | 1,300 | 1,334 | 10,200 | 1,334 |
| 2008-12-12 | 1,306 | 1,334 | 1,280 | 1,281 | 24,400 | 1,281 |
| 2008-12-11 | 1,332 | 1,345 | 1,325 | 1,345 | 10,100 | 1,345 |
| 2008-12-10 | 1,329 | 1,345 | 1,321 | 1,337 | 17,100 | 1,337 |
| 2008-12-09 | 1,309 | 1,329 | 1,308 | 1,329 | 14,500 | 1,329 |
| 2008-12-08 | 1,272 | 1,307 | 1,272 | 1,302 | 15,200 | 1,302 |
| 2008-12-05 | 1,288 | 1,298 | 1,269 | 1,269 | 14,000 | 1,269 |
| 2008-12-04 | 1,296 | 1,296 | 1,271 | 1,289 | 8,600 | 1,289 |
| 2008-12-03 | 1,295 | 1,296 | 1,266 | 1,296 | 10,500 | 1,296 |
| 2008-12-02 | 1,275 | 1,288 | 1,255 | 1,255 | 8,200 | 1,255 |
| 2008-12-01 | 1,294 | 1,306 | 1,284 | 1,291 | 8,600 | 1,291 |
| 2008-11-28 | 1,304 | 1,304 | 1,274 | 1,294 | 8,400 | 1,294 |
| 2008-11-27 | 1,296 | 1,310 | 1,286 | 1,310 | 7,500 | 1,310 |
| 2008-11-26 | 1,310 | 1,310 | 1,280 | 1,295 | 9,100 | 1,295 |
| 2008-11-25 | 1,300 | 1,328 | 1,288 | 1,328 | 8,500 | 1,328 |
| 2008-11-21 | 1,341 | 1,341 | 1,246 | 1,311 | 26,100 | 1,311 |
| 2008-11-20 | 1,368 | 1,376 | 1,302 | 1,343 | 49,700 | 1,343 |
| 2008-11-19 | 1,380 | 1,380 | 1,330 | 1,370 | 44,200 | 1,370 |
| 2008-11-18 | 1,390 | 1,400 | 1,342 | 1,375 | 40,800 | 1,375 |
| 2008-11-17 | 1,344 | 1,381 | 1,329 | 1,374 | 30,800 | 1,374 |
| 2008-11-14 | 1,319 | 1,344 | 1,310 | 1,344 | 26,600 | 1,344 |
| 2008-11-13 | 1,287 | 1,298 | 1,280 | 1,296 | 22,000 | 1,296 |
| 2008-11-12 | 1,285 | 1,346 | 1,285 | 1,330 | 24,800 | 1,330 |
| 2008-11-11 | 1,300 | 1,305 | 1,282 | 1,282 | 24,000 | 1,282 |
| 2008-11-10 | 1,295 | 1,327 | 1,286 | 1,299 | 38,400 | 1,299 |
| 2008-11-07 | 1,253 | 1,300 | 1,246 | 1,247 | 35,200 | 1,247 |
| 2008-11-06 | 1,295 | 1,295 | 1,248 | 1,253 | 15,800 | 1,253 |
| 2008-11-05 | 1,256 | 1,300 | 1,256 | 1,300 | 24,800 | 1,300 |
| 2008-11-04 | 1,250 | 1,260 | 1,234 | 1,260 | 13,700 | 1,260 |
| 2008-10-31 | 1,239 | 1,247 | 1,214 | 1,234 | 11,300 | 1,234 |
| 2008-10-30 | 1,233 | 1,249 | 1,200 | 1,249 | 16,300 | 1,249 |
| 2008-10-29 | 1,234 | 1,234 | 1,186 | 1,204 | 15,600 | 1,204 |
| 2008-10-28 | 1,140 | 1,218 | 1,103 | 1,218 | 26,800 | 1,218 |
| 2008-10-27 | 1,193 | 1,202 | 1,140 | 1,143 | 17,500 | 1,143 |
| 2008-10-24 | 1,151 | 1,199 | 1,150 | 1,199 | 18,500 | 1,199 |
| 2008-10-23 | 1,200 | 1,200 | 1,130 | 1,149 | 16,800 | 1,149 |
| 2008-10-22 | 1,200 | 1,226 | 1,181 | 1,200 | 19,000 | 1,200 |
| 2008-10-21 | 1,200 | 1,220 | 1,188 | 1,205 | 24,000 | 1,205 |
| 2008-10-20 | 1,208 | 1,208 | 1,150 | 1,197 | 31,700 | 1,197 |
| 2008-10-17 | 1,139 | 1,150 | 1,120 | 1,150 | 13,700 | 1,150 |
| 2008-10-16 | 1,060 | 1,121 | 1,030 | 1,093 | 18,100 | 1,093 |
| 2008-10-15 | 1,025 | 1,140 | 1,025 | 1,140 | 27,000 | 1,140 |
| 2008-10-14 | 990 | 1,026 | 988 | 1,026 | 11,000 | 1,026 |
| 2008-10-10 | 980 | 980 | 900 | 926 | 20,500 | 926 |
| 2008-10-09 | 935 | 978 | 930 | 970 | 16,300 | 970 |
| 2008-10-08 | 1,000 | 1,000 | 951 | 951 | 14,000 | 951 |
| 2008-10-07 | 971 | 1,009 | 931 | 981 | 16,900 | 981 |
| 2008-10-06 | 1,068 | 1,070 | 1,021 | 1,030 | 13,200 | 1,030 |
| 2008-10-03 | 1,051 | 1,070 | 1,050 | 1,068 | 5,700 | 1,068 |
| 2008-10-02 | 1,080 | 1,100 | 1,056 | 1,058 | 9,300 | 1,058 |
| 2008-10-01 | 1,093 | 1,099 | 1,076 | 1,095 | 5,300 | 1,095 |
| 2008-09-30 | 1,051 | 1,090 | 1,051 | 1,090 | 8,000 | 1,090 |
| 2008-09-29 | 1,078 | 1,111 | 1,078 | 1,094 | 6,300 | 1,094 |
| 2008-09-26 | 1,124 | 1,140 | 1,067 | 1,077 | 23,100 | 1,077 |
| 2008-09-25 | 1,127 | 1,129 | 1,108 | 1,124 | 5,900 | 1,124 |
| 2008-09-24 | 1,106 | 1,130 | 1,096 | 1,130 | 11,100 | 1,130 |
| 2008-09-22 | 1,203 | 1,204 | 1,051 | 1,126 | 37,900 | 1,126 |
| 2008-09-19 | 1,088 | 1,145 | 1,085 | 1,145 | 19,200 | 1,145 |
| 2008-09-18 | 1,099 | 1,131 | 1,095 | 1,100 | 9,100 | 1,100 |
| 2008-09-17 | 1,122 | 1,126 | 1,105 | 1,118 | 6,400 | 1,118 |
| 2008-09-16 | 1,100 | 1,155 | 1,074 | 1,138 | 16,500 | 1,138 |
| 2008-09-12 | 1,121 | 1,139 | 1,121 | 1,138 | 16,400 | 1,138 |
| 2008-09-11 | 1,122 | 1,138 | 1,122 | 1,122 | 9,900 | 1,122 |
| 2008-09-10 | 1,130 | 1,149 | 1,110 | 1,141 | 9,900 | 1,141 |
| 2008-09-09 | 1,108 | 1,129 | 1,108 | 1,119 | 8,100 | 1,119 |
| 2008-09-08 | 1,081 | 1,150 | 1,081 | 1,124 | 10,900 | 1,124 |
| 2008-09-05 | 1,080 | 1,108 | 1,080 | 1,097 | 10,700 | 1,097 |
| 2008-09-04 | 1,137 | 1,149 | 1,124 | 1,137 | 4,300 | 1,137 |
| 2008-09-03 | 1,135 | 1,150 | 1,115 | 1,121 | 9,800 | 1,121 |
| 2008-09-02 | 1,135 | 1,152 | 1,080 | 1,084 | 9,200 | 1,084 |
| 2008-09-01 | 1,164 | 1,170 | 1,135 | 1,135 | 10,700 | 1,135 |
| 2008-08-29 | 1,157 | 1,185 | 1,152 | 1,184 | 12,800 | 1,184 |
| 2008-08-28 | 1,153 | 1,173 | 1,130 | 1,152 | 9,900 | 1,152 |
| 2008-08-27 | 1,184 | 1,184 | 1,150 | 1,173 | 4,600 | 1,173 |
| 2008-08-26 | 1,202 | 1,202 | 1,150 | 1,197 | 26,300 | 1,197 |
| 2008-08-25 | 1,243 | 1,260 | 1,240 | 1,260 | 24,500 | 1,260 |
| 2008-08-22 | 1,240 | 1,245 | 1,220 | 1,245 | 13,200 | 1,245 |
| 2008-08-21 | 1,242 | 1,248 | 1,215 | 1,239 | 23,600 | 1,239 |
| 2008-08-20 | 1,280 | 1,280 | 1,242 | 1,242 | 40,900 | 1,242 |
| 2008-08-19 | 1,273 | 1,273 | 1,257 | 1,272 | 12,500 | 1,272 |
| 2008-08-18 | 1,260 | 1,288 | 1,260 | 1,274 | 22,400 | 1,274 |
| 2008-08-15 | 1,255 | 1,267 | 1,254 | 1,256 | 13,600 | 1,256 |
| 2008-08-14 | 1,256 | 1,270 | 1,253 | 1,253 | 8,700 | 1,253 |
| 2008-08-13 | 1,280 | 1,280 | 1,253 | 1,273 | 10,200 | 1,273 |
| 2008-08-12 | 1,293 | 1,299 | 1,280 | 1,282 | 10,900 | 1,282 |
| 2008-08-11 | 1,307 | 1,307 | 1,293 | 1,296 | 8,400 | 1,296 |
| 2008-08-08 | 1,290 | 1,297 | 1,275 | 1,297 | 6,600 | 1,297 |
| 2008-08-07 | 1,299 | 1,299 | 1,272 | 1,292 | 11,000 | 1,292 |
| 2008-08-06 | 1,282 | 1,299 | 1,280 | 1,298 | 11,400 | 1,298 |
| 2008-08-05 | 1,285 | 1,289 | 1,277 | 1,286 | 4,900 | 1,286 |
| 2008-08-04 | 1,293 | 1,298 | 1,276 | 1,276 | 12,000 | 1,276 |
| 2008-08-01 | 1,299 | 1,300 | 1,284 | 1,290 | 11,100 | 1,290 |
| 2008-07-31 | 1,280 | 1,299 | 1,280 | 1,299 | 9,400 | 1,299 |
| 2008-07-30 | 1,277 | 1,286 | 1,272 | 1,278 | 7,900 | 1,278 |
| 2008-07-29 | 1,282 | 1,282 | 1,252 | 1,257 | 6,200 | 1,257 |
| 2008-07-28 | 1,290 | 1,290 | 1,273 | 1,273 | 5,400 | 1,273 |
| 2008-07-25 | 1,297 | 1,312 | 1,282 | 1,282 | 5,900 | 1,282 |
| 2008-07-24 | 1,265 | 1,298 | 1,265 | 1,298 | 9,300 | 1,298 |
| 2008-07-23 | 1,254 | 1,288 | 1,254 | 1,261 | 13,200 | 1,261 |
| 2008-07-22 | 1,248 | 1,250 | 1,223 | 1,250 | 19,900 | 1,250 |
| 2008-07-18 | 1,235 | 1,238 | 1,228 | 1,238 | 6,600 | 1,238 |
| 2008-07-17 | 1,224 | 1,233 | 1,223 | 1,233 | 6,600 | 1,233 |
| 2008-07-16 | 1,214 | 1,224 | 1,214 | 1,220 | 6,700 | 1,220 |
| 2008-07-15 | 1,210 | 1,222 | 1,205 | 1,212 | 10,500 | 1,212 |
| 2008-07-14 | 1,205 | 1,228 | 1,205 | 1,206 | 10,900 | 1,206 |
| 2008-07-11 | 1,204 | 1,216 | 1,200 | 1,209 | 9,200 | 1,209 |
| 2008-07-10 | 1,227 | 1,227 | 1,211 | 1,211 | 10,100 | 1,211 |
| 2008-07-09 | 1,232 | 1,232 | 1,217 | 1,218 | 9,900 | 1,218 |
| 2008-07-08 | 1,210 | 1,219 | 1,204 | 1,215 | 6,100 | 1,215 |
| 2008-07-07 | 1,209 | 1,222 | 1,208 | 1,215 | 4,700 | 1,215 |
| 2008-07-04 | 1,187 | 1,208 | 1,177 | 1,208 | 9,700 | 1,208 |
| 2008-07-03 | 1,188 | 1,199 | 1,163 | 1,187 | 8,500 | 1,187 |
| 2008-07-02 | 1,202 | 1,204 | 1,187 | 1,189 | 7,200 | 1,189 |
| 2008-07-01 | 1,189 | 1,205 | 1,189 | 1,200 | 3,100 | 1,200 |
| 2008-06-30 | 1,179 | 1,199 | 1,176 | 1,189 | 9,800 | 1,189 |
| 2008-06-27 | 1,211 | 1,216 | 1,197 | 1,207 | 16,900 | 1,207 |
| 2008-06-26 | 1,248 | 1,248 | 1,221 | 1,221 | 6,600 | 1,221 |
| 2008-06-25 | 1,220 | 1,240 | 1,210 | 1,240 | 8,700 | 1,240 |
| 2008-06-24 | 1,209 | 1,227 | 1,209 | 1,227 | 2,400 | 1,227 |
| 2008-06-23 | 1,214 | 1,219 | 1,206 | 1,208 | 7,500 | 1,208 |
| 2008-06-20 | 1,245 | 1,245 | 1,213 | 1,214 | 17,900 | 1,214 |
| 2008-06-19 | 1,240 | 1,241 | 1,211 | 1,225 | 22,200 | 1,225 |
| 2008-06-18 | 1,245 | 1,249 | 1,231 | 1,231 | 9,700 | 1,231 |
| 2008-06-17 | 1,239 | 1,250 | 1,238 | 1,238 | 7,000 | 1,238 |
| 2008-06-16 | 1,247 | 1,261 | 1,220 | 1,229 | 11,100 | 1,229 |
| 2008-06-13 | 1,240 | 1,260 | 1,230 | 1,245 | 23,100 | 1,245 |
| 2008-06-12 | 1,270 | 1,286 | 1,251 | 1,279 | 28,900 | 1,279 |
| 2008-06-11 | 1,247 | 1,264 | 1,247 | 1,251 | 7,100 | 1,251 |
| 2008-06-10 | 1,274 | 1,274 | 1,244 | 1,246 | 15,900 | 1,246 |
| 2008-06-09 | 1,277 | 1,277 | 1,254 | 1,254 | 10,300 | 1,254 |
| 2008-06-06 | 1,271 | 1,285 | 1,241 | 1,264 | 10,000 | 1,264 |
| 2008-06-05 | 1,235 | 1,254 | 1,230 | 1,254 | 2,900 | 1,254 |
| 2008-06-04 | 1,221 | 1,248 | 1,221 | 1,245 | 10,100 | 1,245 |
| 2008-06-03 | 1,244 | 1,244 | 1,220 | 1,220 | 8,900 | 1,220 |
| 2008-06-02 | 1,231 | 1,244 | 1,231 | 1,235 | 3,800 | 1,235 |
| 2008-05-30 | 1,221 | 1,242 | 1,220 | 1,231 | 6,700 | 1,231 |
| 2008-05-29 | 1,233 | 1,242 | 1,220 | 1,237 | 4,800 | 1,237 |
| 2008-05-28 | 1,240 | 1,240 | 1,213 | 1,213 | 10,200 | 1,213 |
| 2008-05-27 | 1,239 | 1,239 | 1,227 | 1,236 | 4,500 | 1,236 |
| 2008-05-26 | 1,255 | 1,270 | 1,217 | 1,221 | 12,100 | 1,221 |
| 2008-05-23 | 1,252 | 1,274 | 1,252 | 1,255 | 5,600 | 1,255 |
| 2008-05-22 | 1,269 | 1,270 | 1,252 | 1,257 | 9,400 | 1,257 |
| 2008-05-21 | 1,302 | 1,302 | 1,270 | 1,277 | 8,600 | 1,277 |
| 2008-05-20 | 1,299 | 1,325 | 1,282 | 1,282 | 18,400 | 1,282 |
| 2008-05-19 | 1,247 | 1,275 | 1,247 | 1,268 | 9,100 | 1,268 |
| 2008-05-16 | 1,241 | 1,255 | 1,241 | 1,245 | 8,400 | 1,245 |
| 2008-05-15 | 1,219 | 1,239 | 1,218 | 1,231 | 8,200 | 1,231 |
| 2008-05-14 | 1,210 | 1,215 | 1,203 | 1,213 | 10,300 | 1,213 |
| 2008-05-13 | 1,211 | 1,212 | 1,205 | 1,210 | 5,500 | 1,210 |
| 2008-05-12 | 1,219 | 1,220 | 1,201 | 1,220 | 9,100 | 1,220 |
| 2008-05-09 | 1,220 | 1,220 | 1,211 | 1,218 | 6,400 | 1,218 |
| 2008-05-08 | 1,200 | 1,214 | 1,190 | 1,200 | 6,900 | 1,200 |
| 2008-05-07 | 1,195 | 1,200 | 1,184 | 1,184 | 9,900 | 1,184 |
| 2008-05-02 | 1,200 | 1,202 | 1,171 | 1,199 | 8,000 | 1,199 |
| 2008-05-01 | 1,185 | 1,196 | 1,183 | 1,187 | 3,800 | 1,187 |
| 2008-04-30 | 1,190 | 1,207 | 1,190 | 1,194 | 4,600 | 1,194 |
| 2008-04-28 | 1,200 | 1,210 | 1,191 | 1,210 | 6,900 | 1,210 |
| 2008-04-25 | 1,188 | 1,208 | 1,186 | 1,201 | 7,800 | 1,201 |
| 2008-04-24 | 1,191 | 1,197 | 1,178 | 1,184 | 2,000 | 1,184 |
| 2008-04-23 | 1,171 | 1,199 | 1,150 | 1,198 | 4,400 | 1,198 |
| 2008-04-22 | 1,199 | 1,199 | 1,170 | 1,189 | 5,300 | 1,189 |
| 2008-04-21 | 1,210 | 1,210 | 1,170 | 1,187 | 19,300 | 1,187 |
| 2008-04-18 | 1,130 | 1,180 | 1,130 | 1,180 | 7,900 | 1,180 |
| 2008-04-17 | 1,116 | 1,130 | 1,110 | 1,122 | 7,900 | 1,122 |
| 2008-04-16 | 1,103 | 1,115 | 1,103 | 1,115 | 3,600 | 1,115 |
| 2008-04-15 | 1,125 | 1,125 | 1,105 | 1,120 | 5,500 | 1,120 |
| 2008-04-14 | 1,122 | 1,133 | 1,106 | 1,126 | 8,800 | 1,126 |
| 2008-04-11 | 1,122 | 1,139 | 1,121 | 1,139 | 6,600 | 1,139 |
| 2008-04-10 | 1,163 | 1,163 | 1,125 | 1,125 | 7,800 | 1,125 |
| 2008-04-09 | 1,148 | 1,155 | 1,142 | 1,154 | 6,900 | 1,154 |
| 2008-04-08 | 1,139 | 1,148 | 1,135 | 1,136 | 6,900 | 1,136 |
| 2008-04-07 | 1,121 | 1,147 | 1,120 | 1,139 | 6,800 | 1,139 |
| 2008-04-04 | 1,145 | 1,145 | 1,121 | 1,129 | 6,700 | 1,129 |
| 2008-04-03 | 1,180 | 1,180 | 1,125 | 1,144 | 13,200 | 1,144 |
| 2008-04-02 | 1,150 | 1,166 | 1,150 | 1,162 | 8,800 | 1,162 |
| 2008-04-01 | 1,102 | 1,130 | 1,085 | 1,130 | 12,100 | 1,130 |
| 2008-03-31 | 1,111 | 1,129 | 1,061 | 1,086 | 16,200 | 1,086 |
| 2008-03-28 | 1,120 | 1,139 | 1,107 | 1,139 | 9,900 | 1,139 |
| 2008-03-27 | 1,148 | 1,154 | 1,096 | 1,140 | 16,000 | 1,140 |
| 2008-03-26 | 1,090 | 1,128 | 1,090 | 1,128 | 8,300 | 1,128 |
| 2008-03-25 | 1,065 | 1,090 | 1,032 | 1,090 | 16,100 | 1,090 |
| 2008-03-24 | 1,055 | 1,078 | 1,051 | 1,060 | 10,200 | 1,060 |
| 2008-03-21 | 1,055 | 1,059 | 1,020 | 1,055 | 44,800 | 1,055 |
| 2008-03-19 | 1,090 | 1,115 | 1,070 | 1,095 | 15,100 | 1,095 |
| 2008-03-18 | 1,028 | 1,070 | 1,005 | 1,070 | 14,800 | 1,070 |
| 2008-03-17 | 1,061 | 1,061 | 988 | 1,015 | 20,600 | 1,015 |
| 2008-03-14 | 1,130 | 1,169 | 1,101 | 1,101 | 35,700 | 1,101 |
| 2008-03-13 | 1,200 | 1,201 | 1,168 | 1,190 | 13,500 | 1,190 |
| 2008-03-12 | 1,241 | 1,251 | 1,201 | 1,202 | 7,900 | 1,202 |
| 2008-03-11 | 1,160 | 1,240 | 1,160 | 1,224 | 13,000 | 1,224 |
| 2008-03-10 | 1,320 | 1,320 | 1,231 | 1,234 | 13,900 | 1,234 |
| 2008-03-07 | 1,285 | 1,300 | 1,285 | 1,300 | 6,100 | 1,300 |
| 2008-03-06 | 1,300 | 1,310 | 1,291 | 1,307 | 3,000 | 1,307 |
| 2008-03-05 | 1,286 | 1,306 | 1,282 | 1,286 | 6,300 | 1,286 |
| 2008-03-04 | 1,306 | 1,318 | 1,286 | 1,289 | 9,900 | 1,289 |
| 2008-03-03 | 1,326 | 1,326 | 1,300 | 1,304 | 9,300 | 1,304 |
| 2008-02-29 | 1,355 | 1,368 | 1,332 | 1,334 | 9,800 | 1,334 |
| 2008-02-28 | 1,365 | 1,377 | 1,350 | 1,360 | 10,700 | 1,360 |
| 2008-02-27 | 1,376 | 1,392 | 1,370 | 1,385 | 13,500 | 1,385 |
| 2008-02-26 | 1,401 | 1,408 | 1,371 | 1,371 | 24,600 | 1,371 |
| 2008-02-25 | 1,437 | 1,447 | 1,437 | 1,445 | 25,800 | 1,445 |
| 2008-02-22 | 1,446 | 1,448 | 1,420 | 1,432 | 16,100 | 1,432 |
| 2008-02-21 | 1,449 | 1,450 | 1,438 | 1,445 | 10,900 | 1,445 |
| 2008-02-20 | 1,452 | 1,452 | 1,436 | 1,436 | 20,400 | 1,436 |
| 2008-02-19 | 1,440 | 1,450 | 1,435 | 1,450 | 12,300 | 1,450 |
| 2008-02-18 | 1,423 | 1,444 | 1,423 | 1,431 | 9,100 | 1,431 |
| 2008-02-15 | 1,419 | 1,424 | 1,410 | 1,414 | 12,000 | 1,414 |
| 2008-02-14 | 1,402 | 1,418 | 1,402 | 1,415 | 8,600 | 1,415 |
| 2008-02-13 | 1,414 | 1,425 | 1,400 | 1,402 | 14,600 | 1,402 |
| 2008-02-12 | 1,449 | 1,449 | 1,420 | 1,420 | 14,100 | 1,420 |
| 2008-02-08 | 1,430 | 1,453 | 1,421 | 1,448 | 5,700 | 1,448 |
| 2008-02-07 | 1,441 | 1,441 | 1,411 | 1,430 | 11,100 | 1,430 |
| 2008-02-06 | 1,476 | 1,476 | 1,416 | 1,421 | 21,600 | 1,421 |
| 2008-02-05 | 1,477 | 1,495 | 1,476 | 1,480 | 5,000 | 1,480 |
| 2008-02-04 | 1,499 | 1,499 | 1,469 | 1,496 | 6,800 | 1,496 |
| 2008-02-01 | 1,468 | 1,499 | 1,460 | 1,467 | 5,400 | 1,467 |
| 2008-01-31 | 1,438 | 1,488 | 1,429 | 1,488 | 9,900 | 1,488 |
| 2008-01-30 | 1,460 | 1,460 | 1,410 | 1,429 | 7,800 | 1,429 |
| 2008-01-29 | 1,427 | 1,444 | 1,417 | 1,444 | 5,700 | 1,444 |
| 2008-01-28 | 1,436 | 1,437 | 1,405 | 1,407 | 9,800 | 1,407 |
| 2008-01-25 | 1,357 | 1,425 | 1,355 | 1,425 | 7,300 | 1,425 |
| 2008-01-24 | 1,360 | 1,380 | 1,338 | 1,340 | 15,200 | 1,340 |
| 2008-01-23 | 1,310 | 1,343 | 1,310 | 1,340 | 11,900 | 1,340 |
| 2008-01-22 | 1,393 | 1,394 | 1,305 | 1,315 | 19,900 | 1,315 |
| 2008-01-21 | 1,468 | 1,469 | 1,400 | 1,400 | 17,700 | 1,400 |
| 2008-01-18 | 1,401 | 1,428 | 1,391 | 1,428 | 14,700 | 1,428 |
| 2008-01-17 | 1,418 | 1,425 | 1,391 | 1,425 | 19,200 | 1,425 |
| 2008-01-16 | 1,470 | 1,471 | 1,418 | 1,438 | 18,000 | 1,438 |
| 2008-01-15 | 1,480 | 1,498 | 1,470 | 1,470 | 10,000 | 1,470 |
| 2008-01-11 | 1,490 | 1,494 | 1,480 | 1,481 | 9,700 | 1,481 |
| 2008-01-10 | 1,507 | 1,508 | 1,492 | 1,492 | 8,200 | 1,492 |
| 2008-01-09 | 1,471 | 1,492 | 1,471 | 1,492 | 14,600 | 1,492 |
| 2008-01-08 | 1,471 | 1,483 | 1,470 | 1,470 | 10,500 | 1,470 |
| 2008-01-07 | 1,462 | 1,494 | 1,462 | 1,470 | 10,300 | 1,470 |
| 2008-01-04 | 1,501 | 1,506 | 1,460 | 1,461 | 21,400 | 1,461 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
