1377 (株)サカタのタネ 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 | 1,296 | 1,323 | 1,290 | 1,320 | 201,900 | 1,320 |
| 2008-12-29 | 1,439 | 1,442 | 1,410 | 1,436 | 37,200 | 1,436 |
| 2008-12-26 | 1,406 | 1,428 | 1,401 | 1,411 | 37,000 | 1,411 |
| 2008-12-25 | 1,370 | 1,394 | 1,370 | 1,394 | 15,800 | 1,394 |
| 2008-12-24 | 1,375 | 1,391 | 1,367 | 1,383 | 30,100 | 1,383 |
| 2008-12-22 | 1,351 | 1,386 | 1,350 | 1,385 | 50,700 | 1,385 |
| 2008-12-19 | 1,388 | 1,393 | 1,361 | 1,361 | 30,500 | 1,361 |
| 2008-12-18 | 1,405 | 1,407 | 1,387 | 1,396 | 35,700 | 1,396 |
| 2008-12-17 | 1,407 | 1,408 | 1,371 | 1,405 | 58,200 | 1,405 |
| 2008-12-16 | 1,407 | 1,414 | 1,391 | 1,402 | 58,500 | 1,402 |
| 2008-12-15 | 1,420 | 1,433 | 1,401 | 1,419 | 71,600 | 1,419 |
| 2008-12-12 | 1,434 | 1,434 | 1,371 | 1,400 | 94,500 | 1,400 |
| 2008-12-11 | 1,417 | 1,434 | 1,397 | 1,434 | 58,300 | 1,434 |
| 2008-12-10 | 1,408 | 1,426 | 1,396 | 1,409 | 55,400 | 1,409 |
| 2008-12-09 | 1,429 | 1,449 | 1,414 | 1,427 | 59,200 | 1,427 |
| 2008-12-08 | 1,392 | 1,424 | 1,382 | 1,409 | 58,700 | 1,409 |
| 2008-12-05 | 1,400 | 1,410 | 1,383 | 1,392 | 107,700 | 1,392 |
| 2008-12-04 | 1,341 | 1,406 | 1,341 | 1,406 | 116,000 | 1,406 |
| 2008-12-03 | 1,332 | 1,359 | 1,313 | 1,341 | 125,500 | 1,341 |
| 2008-12-02 | 1,330 | 1,363 | 1,310 | 1,336 | 83,700 | 1,336 |
| 2008-12-01 | 1,354 | 1,379 | 1,340 | 1,350 | 79,300 | 1,350 |
| 2008-11-28 | 1,356 | 1,376 | 1,336 | 1,360 | 113,400 | 1,360 |
| 2008-11-27 | 1,404 | 1,426 | 1,353 | 1,370 | 114,600 | 1,370 |
| 2008-11-26 | 1,446 | 1,448 | 1,411 | 1,424 | 79,400 | 1,424 |
| 2008-11-25 | 1,442 | 1,457 | 1,403 | 1,445 | 100,900 | 1,445 |
| 2008-11-21 | 1,401 | 1,422 | 1,375 | 1,422 | 151,400 | 1,422 |
| 2008-11-20 | 1,465 | 1,478 | 1,430 | 1,439 | 82,700 | 1,439 |
| 2008-11-19 | 1,434 | 1,472 | 1,422 | 1,465 | 66,900 | 1,465 |
| 2008-11-18 | 1,427 | 1,454 | 1,415 | 1,434 | 84,100 | 1,434 |
| 2008-11-17 | 1,422 | 1,494 | 1,422 | 1,465 | 69,500 | 1,465 |
| 2008-11-14 | 1,450 | 1,479 | 1,426 | 1,440 | 83,900 | 1,440 |
| 2008-11-13 | 1,400 | 1,465 | 1,400 | 1,440 | 72,300 | 1,440 |
| 2008-11-12 | 1,450 | 1,489 | 1,438 | 1,459 | 114,300 | 1,459 |
| 2008-11-11 | 1,520 | 1,523 | 1,486 | 1,508 | 65,300 | 1,508 |
| 2008-11-10 | 1,500 | 1,533 | 1,499 | 1,521 | 82,300 | 1,521 |
| 2008-11-07 | 1,469 | 1,489 | 1,458 | 1,472 | 149,800 | 1,472 |
| 2008-11-06 | 1,538 | 1,543 | 1,500 | 1,528 | 156,900 | 1,528 |
| 2008-11-05 | 1,474 | 1,543 | 1,465 | 1,543 | 153,100 | 1,543 |
| 2008-11-04 | 1,401 | 1,437 | 1,390 | 1,423 | 149,300 | 1,423 |
| 2008-10-31 | 1,350 | 1,430 | 1,340 | 1,400 | 223,200 | 1,400 |
| 2008-10-30 | 1,298 | 1,325 | 1,285 | 1,325 | 129,300 | 1,325 |
| 2008-10-29 | 1,280 | 1,303 | 1,245 | 1,283 | 139,100 | 1,283 |
| 2008-10-28 | 1,170 | 1,242 | 1,127 | 1,242 | 205,100 | 1,242 |
| 2008-10-27 | 1,281 | 1,310 | 1,165 | 1,176 | 193,100 | 1,176 |
| 2008-10-24 | 1,341 | 1,341 | 1,281 | 1,301 | 161,900 | 1,301 |
| 2008-10-23 | 1,282 | 1,333 | 1,241 | 1,333 | 162,400 | 1,333 |
| 2008-10-22 | 1,355 | 1,380 | 1,310 | 1,310 | 75,200 | 1,310 |
| 2008-10-21 | 1,379 | 1,394 | 1,351 | 1,364 | 103,400 | 1,364 |
| 2008-10-20 | 1,306 | 1,355 | 1,270 | 1,354 | 85,300 | 1,354 |
| 2008-10-17 | 1,297 | 1,297 | 1,255 | 1,293 | 120,500 | 1,293 |
| 2008-10-16 | 1,201 | 1,280 | 1,201 | 1,223 | 201,100 | 1,223 |
| 2008-10-15 | 1,323 | 1,360 | 1,288 | 1,360 | 99,300 | 1,360 |
| 2008-10-14 | 1,360 | 1,360 | 1,295 | 1,316 | 153,600 | 1,316 |
| 2008-10-10 | 1,300 | 1,300 | 1,233 | 1,240 | 110,100 | 1,240 |
| 2008-10-09 | 1,320 | 1,361 | 1,309 | 1,320 | 162,300 | 1,320 |
| 2008-10-08 | 1,369 | 1,396 | 1,310 | 1,321 | 138,600 | 1,321 |
| 2008-10-07 | 1,305 | 1,380 | 1,305 | 1,369 | 182,900 | 1,369 |
| 2008-10-06 | 1,499 | 1,508 | 1,432 | 1,445 | 118,700 | 1,445 |
| 2008-10-03 | 1,501 | 1,546 | 1,501 | 1,529 | 97,100 | 1,529 |
| 2008-10-02 | 1,580 | 1,587 | 1,535 | 1,547 | 57,800 | 1,547 |
| 2008-10-01 | 1,561 | 1,587 | 1,555 | 1,575 | 82,600 | 1,575 |
| 2008-09-30 | 1,520 | 1,569 | 1,510 | 1,557 | 78,700 | 1,557 |
| 2008-09-29 | 1,580 | 1,610 | 1,561 | 1,571 | 108,100 | 1,571 |
| 2008-09-26 | 1,629 | 1,629 | 1,578 | 1,595 | 160,900 | 1,595 |
| 2008-09-25 | 1,590 | 1,634 | 1,583 | 1,630 | 189,200 | 1,630 |
| 2008-09-24 | 1,586 | 1,597 | 1,557 | 1,597 | 71,700 | 1,597 |
| 2008-09-22 | 1,581 | 1,593 | 1,555 | 1,556 | 77,900 | 1,556 |
| 2008-09-19 | 1,582 | 1,593 | 1,536 | 1,565 | 179,600 | 1,565 |
| 2008-09-18 | 1,501 | 1,620 | 1,498 | 1,600 | 174,100 | 1,600 |
| 2008-09-17 | 1,543 | 1,544 | 1,508 | 1,531 | 101,900 | 1,531 |
| 2008-09-16 | 1,515 | 1,555 | 1,503 | 1,542 | 151,500 | 1,542 |
| 2008-09-12 | 1,580 | 1,596 | 1,576 | 1,596 | 99,900 | 1,596 |
| 2008-09-11 | 1,551 | 1,580 | 1,544 | 1,571 | 73,900 | 1,571 |
| 2008-09-10 | 1,558 | 1,588 | 1,556 | 1,569 | 79,900 | 1,569 |
| 2008-09-09 | 1,586 | 1,607 | 1,582 | 1,588 | 71,700 | 1,588 |
| 2008-09-08 | 1,560 | 1,593 | 1,556 | 1,581 | 102,400 | 1,581 |
| 2008-09-05 | 1,580 | 1,599 | 1,571 | 1,581 | 116,300 | 1,581 |
| 2008-09-04 | 1,627 | 1,638 | 1,600 | 1,610 | 145,200 | 1,610 |
| 2008-09-03 | 1,628 | 1,645 | 1,625 | 1,640 | 129,000 | 1,640 |
| 2008-09-02 | 1,623 | 1,643 | 1,610 | 1,626 | 149,900 | 1,626 |
| 2008-09-01 | 1,629 | 1,632 | 1,612 | 1,625 | 115,300 | 1,625 |
| 2008-08-29 | 1,605 | 1,629 | 1,604 | 1,629 | 146,400 | 1,629 |
| 2008-08-28 | 1,605 | 1,605 | 1,589 | 1,605 | 79,700 | 1,605 |
| 2008-08-27 | 1,580 | 1,606 | 1,566 | 1,603 | 133,300 | 1,603 |
| 2008-08-26 | 1,569 | 1,582 | 1,547 | 1,580 | 74,500 | 1,580 |
| 2008-08-25 | 1,575 | 1,578 | 1,565 | 1,575 | 55,300 | 1,575 |
| 2008-08-22 | 1,553 | 1,573 | 1,536 | 1,565 | 71,700 | 1,565 |
| 2008-08-21 | 1,558 | 1,580 | 1,547 | 1,572 | 85,900 | 1,572 |
| 2008-08-20 | 1,545 | 1,560 | 1,525 | 1,560 | 50,400 | 1,560 |
| 2008-08-19 | 1,540 | 1,546 | 1,513 | 1,544 | 73,000 | 1,544 |
| 2008-08-18 | 1,532 | 1,586 | 1,530 | 1,541 | 85,000 | 1,541 |
| 2008-08-15 | 1,497 | 1,535 | 1,497 | 1,531 | 58,800 | 1,531 |
| 2008-08-14 | 1,473 | 1,513 | 1,466 | 1,502 | 87,700 | 1,502 |
| 2008-08-13 | 1,521 | 1,524 | 1,466 | 1,492 | 116,300 | 1,492 |
| 2008-08-12 | 1,561 | 1,566 | 1,521 | 1,522 | 99,800 | 1,522 |
| 2008-08-11 | 1,566 | 1,580 | 1,555 | 1,557 | 63,100 | 1,557 |
| 2008-08-08 | 1,531 | 1,570 | 1,524 | 1,564 | 64,700 | 1,564 |
| 2008-08-07 | 1,559 | 1,559 | 1,520 | 1,547 | 123,200 | 1,547 |
| 2008-08-06 | 1,561 | 1,578 | 1,530 | 1,559 | 103,900 | 1,559 |
| 2008-08-05 | 1,550 | 1,558 | 1,503 | 1,509 | 137,100 | 1,509 |
| 2008-08-04 | 1,556 | 1,583 | 1,556 | 1,561 | 55,700 | 1,561 |
| 2008-08-01 | 1,598 | 1,600 | 1,571 | 1,576 | 56,700 | 1,576 |
| 2008-07-31 | 1,600 | 1,607 | 1,562 | 1,598 | 100,900 | 1,598 |
| 2008-07-30 | 1,541 | 1,592 | 1,541 | 1,582 | 150,400 | 1,582 |
| 2008-07-29 | 1,526 | 1,540 | 1,513 | 1,539 | 57,000 | 1,539 |
| 2008-07-28 | 1,546 | 1,560 | 1,541 | 1,544 | 66,200 | 1,544 |
| 2008-07-25 | 1,552 | 1,572 | 1,546 | 1,548 | 78,000 | 1,548 |
| 2008-07-24 | 1,541 | 1,568 | 1,529 | 1,561 | 105,800 | 1,561 |
| 2008-07-23 | 1,543 | 1,555 | 1,532 | 1,534 | 83,600 | 1,534 |
| 2008-07-22 | 1,550 | 1,562 | 1,515 | 1,548 | 136,800 | 1,548 |
| 2008-07-18 | 1,568 | 1,568 | 1,511 | 1,526 | 147,700 | 1,526 |
| 2008-07-17 | 1,580 | 1,580 | 1,534 | 1,555 | 239,300 | 1,555 |
| 2008-07-16 | 1,572 | 1,580 | 1,513 | 1,565 | 508,000 | 1,565 |
| 2008-07-15 | 1,423 | 1,444 | 1,408 | 1,432 | 102,300 | 1,432 |
| 2008-07-14 | 1,420 | 1,444 | 1,407 | 1,425 | 101,000 | 1,425 |
| 2008-07-11 | 1,414 | 1,415 | 1,396 | 1,400 | 103,100 | 1,400 |
| 2008-07-10 | 1,380 | 1,419 | 1,377 | 1,400 | 128,900 | 1,400 |
| 2008-07-09 | 1,393 | 1,410 | 1,380 | 1,380 | 102,900 | 1,380 |
| 2008-07-08 | 1,400 | 1,401 | 1,378 | 1,387 | 128,800 | 1,387 |
| 2008-07-07 | 1,405 | 1,415 | 1,387 | 1,403 | 231,000 | 1,403 |
| 2008-07-04 | 1,471 | 1,495 | 1,463 | 1,477 | 74,000 | 1,477 |
| 2008-07-03 | 1,455 | 1,493 | 1,455 | 1,467 | 99,600 | 1,467 |
| 2008-07-02 | 1,500 | 1,500 | 1,480 | 1,480 | 80,600 | 1,480 |
| 2008-07-01 | 1,507 | 1,532 | 1,503 | 1,520 | 40,100 | 1,520 |
| 2008-06-30 | 1,500 | 1,541 | 1,500 | 1,527 | 59,800 | 1,527 |
| 2008-06-27 | 1,501 | 1,527 | 1,488 | 1,527 | 95,200 | 1,527 |
| 2008-06-26 | 1,550 | 1,554 | 1,528 | 1,530 | 89,400 | 1,530 |
| 2008-06-25 | 1,525 | 1,545 | 1,521 | 1,544 | 119,900 | 1,544 |
| 2008-06-24 | 1,522 | 1,562 | 1,520 | 1,539 | 86,100 | 1,539 |
| 2008-06-23 | 1,512 | 1,546 | 1,512 | 1,537 | 71,600 | 1,537 |
| 2008-06-20 | 1,598 | 1,599 | 1,540 | 1,550 | 200,200 | 1,550 |
| 2008-06-19 | 1,615 | 1,634 | 1,581 | 1,591 | 178,900 | 1,591 |
| 2008-06-18 | 1,601 | 1,615 | 1,593 | 1,614 | 188,500 | 1,614 |
| 2008-06-17 | 1,618 | 1,618 | 1,585 | 1,594 | 157,200 | 1,594 |
| 2008-06-16 | 1,610 | 1,618 | 1,592 | 1,600 | 81,800 | 1,600 |
| 2008-06-13 | 1,612 | 1,635 | 1,594 | 1,609 | 194,500 | 1,609 |
| 2008-06-12 | 1,636 | 1,663 | 1,630 | 1,641 | 128,900 | 1,641 |
| 2008-06-11 | 1,681 | 1,696 | 1,650 | 1,663 | 111,200 | 1,663 |
| 2008-06-10 | 1,722 | 1,724 | 1,674 | 1,681 | 93,900 | 1,681 |
| 2008-06-09 | 1,643 | 1,748 | 1,636 | 1,692 | 187,200 | 1,692 |
| 2008-06-06 | 1,750 | 1,753 | 1,688 | 1,689 | 211,800 | 1,689 |
| 2008-06-05 | 1,752 | 1,758 | 1,716 | 1,739 | 216,100 | 1,739 |
| 2008-06-04 | 1,725 | 1,764 | 1,719 | 1,756 | 560,800 | 1,756 |
| 2008-06-03 | 1,620 | 1,694 | 1,620 | 1,672 | 373,100 | 1,672 |
| 2008-06-02 | 1,608 | 1,614 | 1,582 | 1,614 | 73,100 | 1,614 |
| 2008-05-30 | 1,614 | 1,614 | 1,582 | 1,592 | 117,400 | 1,592 |
| 2008-05-29 | 1,606 | 1,618 | 1,593 | 1,608 | 62,400 | 1,608 |
| 2008-05-28 | 1,620 | 1,626 | 1,591 | 1,594 | 74,900 | 1,594 |
| 2008-05-27 | 1,590 | 1,630 | 1,583 | 1,624 | 102,600 | 1,624 |
| 2008-05-26 | 1,600 | 1,617 | 1,596 | 1,608 | 138,300 | 1,608 |
| 2008-05-23 | 1,639 | 1,643 | 1,627 | 1,630 | 125,000 | 1,630 |
| 2008-05-22 | 1,604 | 1,625 | 1,600 | 1,622 | 80,700 | 1,622 |
| 2008-05-21 | 1,620 | 1,634 | 1,605 | 1,616 | 132,300 | 1,616 |
| 2008-05-20 | 1,655 | 1,665 | 1,630 | 1,635 | 113,500 | 1,635 |
| 2008-05-19 | 1,640 | 1,668 | 1,635 | 1,651 | 180,900 | 1,651 |
| 2008-05-16 | 1,657 | 1,660 | 1,635 | 1,640 | 119,700 | 1,640 |
| 2008-05-15 | 1,664 | 1,665 | 1,651 | 1,656 | 158,800 | 1,656 |
| 2008-05-14 | 1,666 | 1,677 | 1,606 | 1,657 | 421,500 | 1,657 |
| 2008-05-13 | 1,710 | 1,713 | 1,677 | 1,684 | 172,200 | 1,684 |
| 2008-05-12 | 1,712 | 1,719 | 1,701 | 1,709 | 237,700 | 1,709 |
| 2008-05-09 | 1,739 | 1,747 | 1,724 | 1,727 | 138,600 | 1,727 |
| 2008-05-08 | 1,718 | 1,774 | 1,710 | 1,752 | 314,000 | 1,752 |
| 2008-05-07 | 1,674 | 1,757 | 1,671 | 1,721 | 417,500 | 1,721 |
| 2008-05-02 | 1,664 | 1,667 | 1,645 | 1,660 | 177,900 | 1,660 |
| 2008-05-01 | 1,648 | 1,668 | 1,647 | 1,649 | 303,000 | 1,649 |
| 2008-04-30 | 1,629 | 1,654 | 1,621 | 1,644 | 149,900 | 1,644 |
| 2008-04-28 | 1,634 | 1,640 | 1,616 | 1,629 | 118,400 | 1,629 |
| 2008-04-25 | 1,602 | 1,624 | 1,602 | 1,622 | 103,000 | 1,622 |
| 2008-04-24 | 1,596 | 1,617 | 1,596 | 1,600 | 84,300 | 1,600 |
| 2008-04-23 | 1,602 | 1,630 | 1,596 | 1,604 | 167,900 | 1,604 |
| 2008-04-22 | 1,624 | 1,635 | 1,594 | 1,616 | 158,400 | 1,616 |
| 2008-04-21 | 1,619 | 1,640 | 1,610 | 1,624 | 226,600 | 1,624 |
| 2008-04-18 | 1,514 | 1,593 | 1,500 | 1,589 | 324,800 | 1,589 |
| 2008-04-17 | 1,500 | 1,509 | 1,487 | 1,494 | 64,800 | 1,494 |
| 2008-04-16 | 1,550 | 1,560 | 1,470 | 1,493 | 191,600 | 1,493 |
| 2008-04-15 | 1,466 | 1,550 | 1,463 | 1,550 | 190,600 | 1,550 |
| 2008-04-14 | 1,451 | 1,461 | 1,435 | 1,457 | 39,700 | 1,457 |
| 2008-04-11 | 1,464 | 1,480 | 1,454 | 1,477 | 48,500 | 1,477 |
| 2008-04-10 | 1,468 | 1,470 | 1,448 | 1,448 | 36,100 | 1,448 |
| 2008-04-09 | 1,481 | 1,489 | 1,465 | 1,473 | 24,300 | 1,473 |
| 2008-04-08 | 1,481 | 1,490 | 1,479 | 1,481 | 41,700 | 1,481 |
| 2008-04-07 | 1,464 | 1,481 | 1,454 | 1,479 | 37,300 | 1,479 |
| 2008-04-04 | 1,463 | 1,472 | 1,456 | 1,464 | 39,500 | 1,464 |
| 2008-04-03 | 1,460 | 1,474 | 1,438 | 1,472 | 72,100 | 1,472 |
| 2008-04-02 | 1,450 | 1,460 | 1,442 | 1,459 | 45,700 | 1,459 |
| 2008-04-01 | 1,440 | 1,450 | 1,426 | 1,449 | 58,100 | 1,449 |
| 2008-03-31 | 1,469 | 1,480 | 1,429 | 1,450 | 67,100 | 1,450 |
| 2008-03-28 | 1,455 | 1,478 | 1,436 | 1,477 | 71,800 | 1,477 |
| 2008-03-27 | 1,471 | 1,484 | 1,446 | 1,452 | 80,400 | 1,452 |
| 2008-03-26 | 1,450 | 1,484 | 1,450 | 1,480 | 72,200 | 1,480 |
| 2008-03-25 | 1,396 | 1,438 | 1,396 | 1,438 | 68,900 | 1,438 |
| 2008-03-24 | 1,399 | 1,418 | 1,390 | 1,390 | 56,500 | 1,390 |
| 2008-03-21 | 1,361 | 1,389 | 1,360 | 1,389 | 48,000 | 1,389 |
| 2008-03-19 | 1,341 | 1,368 | 1,340 | 1,368 | 80,600 | 1,368 |
| 2008-03-18 | 1,305 | 1,328 | 1,304 | 1,328 | 33,000 | 1,328 |
| 2008-03-17 | 1,328 | 1,329 | 1,302 | 1,318 | 28,500 | 1,318 |
| 2008-03-14 | 1,350 | 1,350 | 1,327 | 1,344 | 123,200 | 1,344 |
| 2008-03-13 | 1,332 | 1,339 | 1,322 | 1,328 | 39,000 | 1,328 |
| 2008-03-12 | 1,340 | 1,348 | 1,332 | 1,337 | 60,700 | 1,337 |
| 2008-03-11 | 1,316 | 1,340 | 1,308 | 1,335 | 73,000 | 1,335 |
| 2008-03-10 | 1,311 | 1,330 | 1,310 | 1,326 | 44,200 | 1,326 |
| 2008-03-07 | 1,302 | 1,321 | 1,298 | 1,317 | 52,000 | 1,317 |
| 2008-03-06 | 1,290 | 1,327 | 1,290 | 1,322 | 48,900 | 1,322 |
| 2008-03-05 | 1,300 | 1,310 | 1,295 | 1,301 | 61,600 | 1,301 |
| 2008-03-04 | 1,300 | 1,305 | 1,291 | 1,295 | 56,400 | 1,295 |
| 2008-03-03 | 1,320 | 1,323 | 1,293 | 1,308 | 66,500 | 1,308 |
| 2008-02-29 | 1,316 | 1,335 | 1,309 | 1,327 | 45,300 | 1,327 |
| 2008-02-28 | 1,321 | 1,327 | 1,315 | 1,326 | 54,700 | 1,326 |
| 2008-02-27 | 1,328 | 1,338 | 1,311 | 1,330 | 67,100 | 1,330 |
| 2008-02-26 | 1,350 | 1,350 | 1,307 | 1,309 | 63,500 | 1,309 |
| 2008-02-25 | 1,305 | 1,339 | 1,305 | 1,329 | 71,300 | 1,329 |
| 2008-02-22 | 1,315 | 1,329 | 1,303 | 1,312 | 84,700 | 1,312 |
| 2008-02-21 | 1,306 | 1,341 | 1,306 | 1,330 | 47,200 | 1,330 |
| 2008-02-20 | 1,345 | 1,345 | 1,306 | 1,306 | 59,600 | 1,306 |
| 2008-02-19 | 1,335 | 1,346 | 1,325 | 1,337 | 55,500 | 1,337 |
| 2008-02-18 | 1,330 | 1,346 | 1,319 | 1,319 | 30,500 | 1,319 |
| 2008-02-15 | 1,323 | 1,338 | 1,317 | 1,332 | 44,900 | 1,332 |
| 2008-02-14 | 1,322 | 1,323 | 1,302 | 1,321 | 45,900 | 1,321 |
| 2008-02-13 | 1,307 | 1,330 | 1,300 | 1,302 | 69,300 | 1,302 |
| 2008-02-12 | 1,332 | 1,335 | 1,298 | 1,306 | 51,600 | 1,306 |
| 2008-02-08 | 1,302 | 1,329 | 1,300 | 1,312 | 51,400 | 1,312 |
| 2008-02-07 | 1,290 | 1,304 | 1,260 | 1,303 | 73,000 | 1,303 |
| 2008-02-06 | 1,357 | 1,357 | 1,288 | 1,292 | 120,300 | 1,292 |
| 2008-02-05 | 1,379 | 1,379 | 1,350 | 1,364 | 56,200 | 1,364 |
| 2008-02-04 | 1,357 | 1,383 | 1,357 | 1,378 | 86,500 | 1,378 |
| 2008-02-01 | 1,351 | 1,377 | 1,322 | 1,357 | 96,500 | 1,357 |
| 2008-01-31 | 1,319 | 1,349 | 1,296 | 1,349 | 88,300 | 1,349 |
| 2008-01-30 | 1,303 | 1,319 | 1,288 | 1,308 | 156,100 | 1,308 |
| 2008-01-29 | 1,318 | 1,328 | 1,298 | 1,317 | 100,500 | 1,317 |
| 2008-01-28 | 1,310 | 1,320 | 1,270 | 1,284 | 113,800 | 1,284 |
| 2008-01-25 | 1,267 | 1,296 | 1,267 | 1,290 | 93,300 | 1,290 |
| 2008-01-24 | 1,230 | 1,260 | 1,226 | 1,251 | 107,000 | 1,251 |
| 2008-01-23 | 1,222 | 1,232 | 1,206 | 1,213 | 111,600 | 1,213 |
| 2008-01-22 | 1,250 | 1,250 | 1,194 | 1,196 | 141,000 | 1,196 |
| 2008-01-21 | 1,301 | 1,309 | 1,277 | 1,278 | 59,200 | 1,278 |
| 2008-01-18 | 1,266 | 1,314 | 1,254 | 1,311 | 110,900 | 1,311 |
| 2008-01-17 | 1,290 | 1,309 | 1,263 | 1,306 | 111,700 | 1,306 |
| 2008-01-16 | 1,290 | 1,308 | 1,254 | 1,282 | 118,600 | 1,282 |
| 2008-01-15 | 1,314 | 1,325 | 1,291 | 1,297 | 113,200 | 1,297 |
| 2008-01-11 | 1,319 | 1,319 | 1,296 | 1,306 | 142,100 | 1,306 |
| 2008-01-10 | 1,347 | 1,358 | 1,312 | 1,319 | 226,900 | 1,319 |
| 2008-01-09 | 1,402 | 1,433 | 1,395 | 1,418 | 58,400 | 1,418 |
| 2008-01-08 | 1,418 | 1,427 | 1,400 | 1,405 | 93,900 | 1,405 |
| 2008-01-07 | 1,436 | 1,446 | 1,423 | 1,430 | 76,300 | 1,430 |
| 2008-01-04 | 1,465 | 1,465 | 1,422 | 1,422 | 69,200 | 1,422 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
