2212 山崎製パン(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 | 1,360 | 1,379 | 1,351 | 1,379 | 204,000 | 1,379 |
| 2008-12-29 | 1,348 | 1,358 | 1,333 | 1,356 | 171,000 | 1,356 |
| 2008-12-26 | 1,361 | 1,372 | 1,353 | 1,361 | 157,000 | 1,361 |
| 2008-12-25 | 1,349 | 1,362 | 1,345 | 1,362 | 179,000 | 1,362 |
| 2008-12-24 | 1,352 | 1,376 | 1,338 | 1,373 | 843,000 | 1,373 |
| 2008-12-22 | 1,359 | 1,389 | 1,358 | 1,372 | 413,000 | 1,372 |
| 2008-12-19 | 1,351 | 1,364 | 1,338 | 1,339 | 301,000 | 1,339 |
| 2008-12-18 | 1,347 | 1,376 | 1,341 | 1,365 | 338,000 | 1,365 |
| 2008-12-17 | 1,344 | 1,363 | 1,333 | 1,358 | 799,000 | 1,358 |
| 2008-12-16 | 1,323 | 1,327 | 1,301 | 1,304 | 467,000 | 1,304 |
| 2008-12-15 | 1,304 | 1,330 | 1,300 | 1,322 | 374,000 | 1,322 |
| 2008-12-12 | 1,282 | 1,307 | 1,260 | 1,284 | 781,000 | 1,284 |
| 2008-12-11 | 1,286 | 1,309 | 1,286 | 1,302 | 712,000 | 1,302 |
| 2008-12-10 | 1,324 | 1,341 | 1,317 | 1,326 | 549,000 | 1,326 |
| 2008-12-09 | 1,314 | 1,362 | 1,307 | 1,355 | 694,000 | 1,355 |
| 2008-12-08 | 1,335 | 1,348 | 1,318 | 1,324 | 601,000 | 1,324 |
| 2008-12-05 | 1,308 | 1,340 | 1,305 | 1,332 | 587,000 | 1,332 |
| 2008-12-04 | 1,302 | 1,318 | 1,293 | 1,312 | 596,000 | 1,312 |
| 2008-12-03 | 1,284 | 1,325 | 1,264 | 1,316 | 1,128,000 | 1,316 |
| 2008-12-02 | 1,270 | 1,308 | 1,259 | 1,284 | 767,000 | 1,284 |
| 2008-12-01 | 1,308 | 1,310 | 1,278 | 1,302 | 787,000 | 1,302 |
| 2008-11-28 | 1,278 | 1,301 | 1,256 | 1,268 | 958,000 | 1,268 |
| 2008-11-27 | 1,220 | 1,263 | 1,218 | 1,263 | 819,000 | 1,263 |
| 2008-11-26 | 1,203 | 1,236 | 1,181 | 1,217 | 1,435,000 | 1,217 |
| 2008-11-25 | 1,270 | 1,275 | 1,163 | 1,212 | 2,492,000 | 1,212 |
| 2008-11-21 | 1,283 | 1,294 | 1,253 | 1,275 | 1,072,000 | 1,275 |
| 2008-11-20 | 1,340 | 1,343 | 1,298 | 1,298 | 728,000 | 1,298 |
| 2008-11-19 | 1,318 | 1,365 | 1,310 | 1,360 | 613,000 | 1,360 |
| 2008-11-18 | 1,316 | 1,322 | 1,291 | 1,308 | 460,000 | 1,308 |
| 2008-11-17 | 1,285 | 1,363 | 1,279 | 1,315 | 1,321,000 | 1,315 |
| 2008-11-14 | 1,342 | 1,348 | 1,287 | 1,305 | 613,000 | 1,305 |
| 2008-11-13 | 1,260 | 1,339 | 1,255 | 1,302 | 724,000 | 1,302 |
| 2008-11-12 | 1,259 | 1,312 | 1,259 | 1,286 | 673,000 | 1,286 |
| 2008-11-11 | 1,344 | 1,352 | 1,295 | 1,299 | 1,163,000 | 1,299 |
| 2008-11-10 | 1,314 | 1,360 | 1,312 | 1,327 | 1,052,000 | 1,327 |
| 2008-11-07 | 1,309 | 1,326 | 1,283 | 1,313 | 1,358,000 | 1,313 |
| 2008-11-06 | 1,340 | 1,368 | 1,328 | 1,331 | 981,000 | 1,331 |
| 2008-11-05 | 1,411 | 1,414 | 1,361 | 1,380 | 1,279,000 | 1,380 |
| 2008-11-04 | 1,292 | 1,404 | 1,292 | 1,391 | 2,090,000 | 1,391 |
| 2008-10-31 | 1,296 | 1,336 | 1,202 | 1,293 | 1,359,000 | 1,293 |
| 2008-10-30 | 1,328 | 1,328 | 1,249 | 1,295 | 1,860,000 | 1,295 |
| 2008-10-29 | 1,156 | 1,169 | 1,080 | 1,168 | 915,000 | 1,168 |
| 2008-10-28 | 982 | 1,119 | 950 | 1,096 | 1,302,000 | 1,096 |
| 2008-10-27 | 1,053 | 1,076 | 1,025 | 1,032 | 813,000 | 1,032 |
| 2008-10-24 | 1,149 | 1,158 | 1,077 | 1,078 | 752,000 | 1,078 |
| 2008-10-23 | 1,125 | 1,155 | 1,084 | 1,155 | 662,000 | 1,155 |
| 2008-10-22 | 1,168 | 1,195 | 1,148 | 1,148 | 943,000 | 1,148 |
| 2008-10-21 | 1,258 | 1,258 | 1,195 | 1,228 | 841,000 | 1,228 |
| 2008-10-20 | 1,257 | 1,268 | 1,225 | 1,257 | 669,000 | 1,257 |
| 2008-10-17 | 1,190 | 1,237 | 1,180 | 1,237 | 919,000 | 1,237 |
| 2008-10-16 | 1,171 | 1,178 | 1,131 | 1,147 | 1,211,000 | 1,147 |
| 2008-10-15 | 1,206 | 1,230 | 1,191 | 1,206 | 1,559,000 | 1,206 |
| 2008-10-14 | 1,261 | 1,261 | 1,224 | 1,246 | 1,868,000 | 1,246 |
| 2008-10-10 | 1,190 | 1,213 | 1,122 | 1,186 | 2,012,000 | 1,186 |
| 2008-10-09 | 1,265 | 1,295 | 1,247 | 1,250 | 2,614,000 | 1,250 |
| 2008-10-08 | 1,316 | 1,320 | 1,277 | 1,277 | 1,803,000 | 1,277 |
| 2008-10-07 | 1,267 | 1,349 | 1,267 | 1,336 | 1,901,000 | 1,336 |
| 2008-10-06 | 1,309 | 1,323 | 1,270 | 1,303 | 1,831,000 | 1,303 |
| 2008-10-03 | 1,300 | 1,316 | 1,282 | 1,297 | 1,159,000 | 1,297 |
| 2008-10-02 | 1,312 | 1,343 | 1,304 | 1,320 | 1,036,000 | 1,320 |
| 2008-10-01 | 1,266 | 1,307 | 1,261 | 1,302 | 1,519,000 | 1,302 |
| 2008-09-30 | 1,173 | 1,295 | 1,171 | 1,269 | 1,923,000 | 1,269 |
| 2008-09-29 | 1,169 | 1,215 | 1,158 | 1,200 | 1,434,000 | 1,200 |
| 2008-09-26 | 1,181 | 1,189 | 1,146 | 1,168 | 421,000 | 1,168 |
| 2008-09-25 | 1,182 | 1,192 | 1,158 | 1,177 | 695,000 | 1,177 |
| 2008-09-24 | 1,173 | 1,202 | 1,173 | 1,198 | 617,000 | 1,198 |
| 2008-09-22 | 1,160 | 1,187 | 1,153 | 1,164 | 742,000 | 1,164 |
| 2008-09-19 | 1,200 | 1,201 | 1,158 | 1,161 | 925,000 | 1,161 |
| 2008-09-18 | 1,220 | 1,227 | 1,193 | 1,220 | 626,000 | 1,220 |
| 2008-09-17 | 1,270 | 1,270 | 1,234 | 1,236 | 834,000 | 1,236 |
| 2008-09-16 | 1,155 | 1,205 | 1,154 | 1,190 | 723,000 | 1,190 |
| 2008-09-12 | 1,227 | 1,247 | 1,204 | 1,207 | 628,000 | 1,207 |
| 2008-09-11 | 1,232 | 1,232 | 1,212 | 1,218 | 493,000 | 1,218 |
| 2008-09-10 | 1,204 | 1,236 | 1,204 | 1,232 | 377,000 | 1,232 |
| 2008-09-09 | 1,238 | 1,238 | 1,211 | 1,235 | 558,000 | 1,235 |
| 2008-09-08 | 1,242 | 1,264 | 1,230 | 1,230 | 404,000 | 1,230 |
| 2008-09-05 | 1,262 | 1,262 | 1,230 | 1,233 | 703,000 | 1,233 |
| 2008-09-04 | 1,303 | 1,303 | 1,255 | 1,262 | 1,002,000 | 1,262 |
| 2008-09-03 | 1,288 | 1,325 | 1,285 | 1,323 | 876,000 | 1,323 |
| 2008-09-02 | 1,252 | 1,291 | 1,241 | 1,268 | 534,000 | 1,268 |
| 2008-09-01 | 1,272 | 1,290 | 1,266 | 1,270 | 355,000 | 1,270 |
| 2008-08-29 | 1,281 | 1,292 | 1,281 | 1,292 | 582,000 | 1,292 |
| 2008-08-28 | 1,250 | 1,254 | 1,230 | 1,254 | 966,000 | 1,254 |
| 2008-08-27 | 1,205 | 1,230 | 1,205 | 1,230 | 397,000 | 1,230 |
| 2008-08-26 | 1,211 | 1,211 | 1,190 | 1,204 | 363,000 | 1,204 |
| 2008-08-25 | 1,224 | 1,235 | 1,217 | 1,218 | 278,000 | 1,218 |
| 2008-08-22 | 1,224 | 1,226 | 1,206 | 1,215 | 333,000 | 1,215 |
| 2008-08-21 | 1,240 | 1,240 | 1,213 | 1,223 | 632,000 | 1,223 |
| 2008-08-20 | 1,200 | 1,234 | 1,192 | 1,224 | 341,000 | 1,224 |
| 2008-08-19 | 1,229 | 1,232 | 1,207 | 1,220 | 353,000 | 1,220 |
| 2008-08-18 | 1,228 | 1,248 | 1,223 | 1,232 | 590,000 | 1,232 |
| 2008-08-15 | 1,213 | 1,236 | 1,213 | 1,227 | 521,000 | 1,227 |
| 2008-08-14 | 1,220 | 1,221 | 1,203 | 1,207 | 498,000 | 1,207 |
| 2008-08-13 | 1,264 | 1,270 | 1,232 | 1,239 | 638,000 | 1,239 |
| 2008-08-12 | 1,275 | 1,294 | 1,267 | 1,284 | 894,000 | 1,284 |
| 2008-08-11 | 1,285 | 1,292 | 1,274 | 1,277 | 427,000 | 1,277 |
| 2008-08-08 | 1,264 | 1,283 | 1,260 | 1,272 | 445,000 | 1,272 |
| 2008-08-07 | 1,278 | 1,285 | 1,262 | 1,272 | 517,000 | 1,272 |
| 2008-08-06 | 1,287 | 1,295 | 1,276 | 1,279 | 951,000 | 1,279 |
| 2008-08-05 | 1,220 | 1,282 | 1,220 | 1,275 | 1,522,000 | 1,275 |
| 2008-08-04 | 1,250 | 1,290 | 1,250 | 1,260 | 1,906,000 | 1,260 |
| 2008-08-01 | 1,242 | 1,250 | 1,217 | 1,225 | 561,000 | 1,225 |
| 2008-07-31 | 1,227 | 1,256 | 1,226 | 1,243 | 938,000 | 1,243 |
| 2008-07-30 | 1,217 | 1,265 | 1,217 | 1,243 | 1,576,000 | 1,243 |
| 2008-07-29 | 1,212 | 1,231 | 1,209 | 1,216 | 734,000 | 1,216 |
| 2008-07-28 | 1,229 | 1,246 | 1,223 | 1,228 | 650,000 | 1,228 |
| 2008-07-25 | 1,206 | 1,237 | 1,206 | 1,232 | 589,000 | 1,232 |
| 2008-07-24 | 1,229 | 1,229 | 1,205 | 1,226 | 779,000 | 1,226 |
| 2008-07-23 | 1,219 | 1,232 | 1,215 | 1,225 | 965,000 | 1,225 |
| 2008-07-22 | 1,197 | 1,219 | 1,186 | 1,218 | 1,393,000 | 1,218 |
| 2008-07-18 | 1,200 | 1,200 | 1,161 | 1,165 | 822,000 | 1,165 |
| 2008-07-17 | 1,200 | 1,200 | 1,168 | 1,182 | 665,000 | 1,182 |
| 2008-07-16 | 1,159 | 1,199 | 1,135 | 1,197 | 1,400,000 | 1,197 |
| 2008-07-15 | 1,139 | 1,163 | 1,139 | 1,149 | 1,066,000 | 1,149 |
| 2008-07-14 | 1,130 | 1,150 | 1,117 | 1,119 | 1,018,000 | 1,119 |
| 2008-07-11 | 1,162 | 1,162 | 1,131 | 1,134 | 1,327,000 | 1,134 |
| 2008-07-10 | 1,139 | 1,171 | 1,139 | 1,165 | 611,000 | 1,165 |
| 2008-07-09 | 1,139 | 1,168 | 1,139 | 1,148 | 760,000 | 1,148 |
| 2008-07-08 | 1,180 | 1,180 | 1,140 | 1,150 | 1,029,000 | 1,150 |
| 2008-07-07 | 1,192 | 1,200 | 1,175 | 1,200 | 679,000 | 1,200 |
| 2008-07-04 | 1,186 | 1,194 | 1,175 | 1,193 | 879,000 | 1,193 |
| 2008-07-03 | 1,181 | 1,181 | 1,160 | 1,166 | 702,000 | 1,166 |
| 2008-07-02 | 1,188 | 1,188 | 1,160 | 1,181 | 802,000 | 1,181 |
| 2008-07-01 | 1,174 | 1,195 | 1,173 | 1,177 | 647,000 | 1,177 |
| 2008-06-30 | 1,180 | 1,181 | 1,162 | 1,167 | 800,000 | 1,167 |
| 2008-06-27 | 1,194 | 1,199 | 1,181 | 1,193 | 1,030,000 | 1,193 |
| 2008-06-26 | 1,192 | 1,216 | 1,189 | 1,209 | 1,774,000 | 1,209 |
| 2008-06-25 | 1,178 | 1,193 | 1,169 | 1,191 | 838,000 | 1,191 |
| 2008-06-24 | 1,186 | 1,200 | 1,181 | 1,198 | 763,000 | 1,198 |
| 2008-06-23 | 1,142 | 1,193 | 1,137 | 1,190 | 1,512,000 | 1,190 |
| 2008-06-20 | 1,143 | 1,155 | 1,132 | 1,148 | 1,293,000 | 1,148 |
| 2008-06-19 | 1,141 | 1,145 | 1,113 | 1,133 | 632,000 | 1,133 |
| 2008-06-18 | 1,144 | 1,151 | 1,127 | 1,138 | 756,000 | 1,138 |
| 2008-06-17 | 1,147 | 1,158 | 1,137 | 1,141 | 883,000 | 1,141 |
| 2008-06-16 | 1,154 | 1,167 | 1,141 | 1,163 | 630,000 | 1,163 |
| 2008-06-13 | 1,153 | 1,153 | 1,131 | 1,132 | 682,000 | 1,132 |
| 2008-06-12 | 1,121 | 1,144 | 1,120 | 1,135 | 802,000 | 1,135 |
| 2008-06-11 | 1,119 | 1,134 | 1,106 | 1,128 | 998,000 | 1,128 |
| 2008-06-10 | 1,100 | 1,104 | 1,084 | 1,098 | 562,000 | 1,098 |
| 2008-06-09 | 1,081 | 1,092 | 1,064 | 1,084 | 476,000 | 1,084 |
| 2008-06-06 | 1,081 | 1,090 | 1,077 | 1,085 | 631,000 | 1,085 |
| 2008-06-05 | 1,057 | 1,077 | 1,051 | 1,076 | 403,000 | 1,076 |
| 2008-06-04 | 1,062 | 1,083 | 1,050 | 1,071 | 558,000 | 1,071 |
| 2008-06-03 | 1,069 | 1,075 | 1,036 | 1,051 | 1,057,000 | 1,051 |
| 2008-06-02 | 1,099 | 1,099 | 1,072 | 1,076 | 867,000 | 1,076 |
| 2008-05-30 | 1,086 | 1,115 | 1,083 | 1,115 | 551,000 | 1,115 |
| 2008-05-29 | 1,091 | 1,105 | 1,069 | 1,086 | 509,000 | 1,086 |
| 2008-05-28 | 1,079 | 1,095 | 1,071 | 1,079 | 482,000 | 1,079 |
| 2008-05-27 | 1,085 | 1,094 | 1,068 | 1,082 | 361,000 | 1,082 |
| 2008-05-26 | 1,112 | 1,112 | 1,075 | 1,082 | 509,000 | 1,082 |
| 2008-05-23 | 1,099 | 1,121 | 1,072 | 1,112 | 575,000 | 1,112 |
| 2008-05-22 | 1,082 | 1,099 | 1,073 | 1,098 | 441,000 | 1,098 |
| 2008-05-21 | 1,100 | 1,119 | 1,091 | 1,099 | 765,000 | 1,099 |
| 2008-05-20 | 1,125 | 1,130 | 1,102 | 1,108 | 959,000 | 1,108 |
| 2008-05-19 | 1,146 | 1,157 | 1,131 | 1,143 | 702,000 | 1,143 |
| 2008-05-16 | 1,115 | 1,149 | 1,115 | 1,146 | 869,000 | 1,146 |
| 2008-05-15 | 1,144 | 1,160 | 1,118 | 1,123 | 1,064,000 | 1,123 |
| 2008-05-14 | 1,150 | 1,154 | 1,140 | 1,150 | 494,000 | 1,150 |
| 2008-05-13 | 1,148 | 1,157 | 1,128 | 1,137 | 747,000 | 1,137 |
| 2008-05-12 | 1,083 | 1,127 | 1,082 | 1,124 | 531,000 | 1,124 |
| 2008-05-09 | 1,120 | 1,124 | 1,090 | 1,091 | 336,000 | 1,091 |
| 2008-05-08 | 1,110 | 1,125 | 1,110 | 1,119 | 387,000 | 1,119 |
| 2008-05-07 | 1,150 | 1,170 | 1,113 | 1,122 | 804,000 | 1,122 |
| 2008-05-02 | 1,101 | 1,123 | 1,099 | 1,118 | 441,000 | 1,118 |
| 2008-05-01 | 1,100 | 1,120 | 1,092 | 1,093 | 875,000 | 1,093 |
| 2008-04-30 | 1,100 | 1,110 | 1,087 | 1,101 | 1,261,000 | 1,101 |
| 2008-04-28 | 1,096 | 1,096 | 1,049 | 1,065 | 555,000 | 1,065 |
| 2008-04-25 | 1,078 | 1,099 | 1,075 | 1,093 | 811,000 | 1,093 |
| 2008-04-24 | 1,043 | 1,070 | 1,043 | 1,064 | 569,000 | 1,064 |
| 2008-04-23 | 1,043 | 1,055 | 1,034 | 1,044 | 497,000 | 1,044 |
| 2008-04-22 | 1,038 | 1,051 | 1,025 | 1,048 | 835,000 | 1,048 |
| 2008-04-21 | 1,028 | 1,055 | 1,019 | 1,054 | 958,000 | 1,054 |
| 2008-04-18 | 1,013 | 1,023 | 1,007 | 1,023 | 618,000 | 1,023 |
| 2008-04-17 | 1,036 | 1,036 | 996 | 1,006 | 755,000 | 1,006 |
| 2008-04-16 | 1,009 | 1,013 | 982 | 1,001 | 747,000 | 1,001 |
| 2008-04-15 | 993 | 999 | 984 | 991 | 427,000 | 991 |
| 2008-04-14 | 983 | 1,005 | 980 | 992 | 939,000 | 992 |
| 2008-04-11 | 1,026 | 1,034 | 1,009 | 1,023 | 947,000 | 1,023 |
| 2008-04-10 | 1,047 | 1,055 | 1,040 | 1,048 | 750,000 | 1,048 |
| 2008-04-09 | 1,049 | 1,061 | 1,028 | 1,044 | 871,000 | 1,044 |
| 2008-04-08 | 1,048 | 1,052 | 1,027 | 1,032 | 867,000 | 1,032 |
| 2008-04-07 | 1,048 | 1,076 | 1,047 | 1,070 | 1,489,000 | 1,070 |
| 2008-04-04 | 1,002 | 1,038 | 999 | 1,036 | 1,182,000 | 1,036 |
| 2008-04-03 | 987 | 987 | 963 | 986 | 754,000 | 986 |
| 2008-04-02 | 1,038 | 1,039 | 987 | 993 | 1,026,000 | 993 |
| 2008-04-01 | 944 | 990 | 937 | 990 | 1,620,000 | 990 |
| 2008-03-31 | 974 | 974 | 901 | 944 | 2,667,000 | 944 |
| 2008-03-28 | 1,008 | 1,008 | 979 | 988 | 1,077,000 | 988 |
| 2008-03-27 | 1,006 | 1,011 | 988 | 998 | 944,000 | 998 |
| 2008-03-26 | 1,020 | 1,027 | 1,003 | 1,026 | 582,000 | 1,026 |
| 2008-03-25 | 1,008 | 1,016 | 1,000 | 1,015 | 633,000 | 1,015 |
| 2008-03-24 | 1,002 | 1,006 | 990 | 992 | 403,000 | 992 |
| 2008-03-21 | 980 | 1,008 | 979 | 1,003 | 656,000 | 1,003 |
| 2008-03-19 | 978 | 982 | 953 | 971 | 892,000 | 971 |
| 2008-03-18 | 919 | 948 | 917 | 948 | 1,037,000 | 948 |
| 2008-03-17 | 963 | 963 | 920 | 929 | 1,552,000 | 929 |
| 2008-03-14 | 1,006 | 1,006 | 972 | 976 | 1,180,000 | 976 |
| 2008-03-13 | 1,001 | 1,016 | 995 | 1,005 | 641,000 | 1,005 |
| 2008-03-12 | 1,031 | 1,039 | 1,016 | 1,016 | 599,000 | 1,016 |
| 2008-03-11 | 1,024 | 1,033 | 1,004 | 1,025 | 1,007,000 | 1,025 |
| 2008-03-10 | 1,020 | 1,049 | 1,019 | 1,039 | 1,056,000 | 1,039 |
| 2008-03-07 | 1,010 | 1,032 | 1,006 | 1,024 | 1,223,000 | 1,024 |
| 2008-03-06 | 997 | 1,050 | 997 | 1,042 | 1,198,000 | 1,042 |
| 2008-03-05 | 995 | 1,012 | 990 | 996 | 1,660,000 | 996 |
| 2008-03-04 | 1,017 | 1,017 | 997 | 999 | 2,414,000 | 999 |
| 2008-03-03 | 995 | 1,019 | 989 | 999 | 2,119,000 | 999 |
| 2008-02-29 | 986 | 1,032 | 983 | 1,017 | 2,341,000 | 1,017 |
| 2008-02-28 | 980 | 1,055 | 979 | 993 | 3,927,000 | 993 |
| 2008-02-27 | 956 | 986 | 956 | 986 | 2,862,000 | 986 |
| 2008-02-26 | 889 | 891 | 875 | 886 | 1,886,000 | 886 |
| 2008-02-25 | 858 | 881 | 858 | 880 | 990,000 | 880 |
| 2008-02-22 | 866 | 869 | 850 | 858 | 648,000 | 858 |
| 2008-02-21 | 867 | 881 | 852 | 872 | 729,000 | 872 |
| 2008-02-20 | 875 | 884 | 860 | 866 | 648,000 | 866 |
| 2008-02-19 | 872 | 902 | 868 | 884 | 782,000 | 884 |
| 2008-02-18 | 889 | 892 | 871 | 872 | 1,003,000 | 872 |
| 2008-02-15 | 902 | 930 | 885 | 892 | 2,430,000 | 892 |
| 2008-02-14 | 877 | 887 | 866 | 880 | 1,134,000 | 880 |
| 2008-02-13 | 852 | 858 | 835 | 837 | 712,000 | 837 |
| 2008-02-12 | 865 | 868 | 851 | 859 | 794,000 | 859 |
| 2008-02-08 | 885 | 900 | 857 | 862 | 1,149,000 | 862 |
| 2008-02-07 | 841 | 850 | 826 | 841 | 631,000 | 841 |
| 2008-02-06 | 879 | 889 | 849 | 851 | 1,311,000 | 851 |
| 2008-02-05 | 876 | 887 | 872 | 878 | 1,782,000 | 878 |
| 2008-02-04 | 876 | 887 | 870 | 875 | 1,639,000 | 875 |
| 2008-02-01 | 923 | 924 | 881 | 884 | 1,387,000 | 884 |
| 2008-01-31 | 884 | 929 | 880 | 923 | 1,574,000 | 923 |
| 2008-01-30 | 910 | 910 | 882 | 893 | 1,376,000 | 893 |
| 2008-01-29 | 920 | 929 | 901 | 917 | 740,000 | 917 |
| 2008-01-28 | 944 | 955 | 904 | 910 | 1,587,000 | 910 |
| 2008-01-25 | 905 | 920 | 890 | 914 | 2,006,000 | 914 |
| 2008-01-24 | 861 | 886 | 858 | 875 | 1,681,000 | 875 |
| 2008-01-23 | 856 | 887 | 856 | 868 | 1,210,000 | 868 |
| 2008-01-22 | 880 | 880 | 832 | 851 | 1,843,000 | 851 |
| 2008-01-21 | 895 | 898 | 871 | 880 | 1,963,000 | 880 |
| 2008-01-18 | 885 | 903 | 870 | 896 | 2,958,000 | 896 |
| 2008-01-17 | 910 | 911 | 869 | 905 | 5,171,000 | 905 |
| 2008-01-16 | 984 | 986 | 918 | 962 | 3,390,000 | 962 |
| 2008-01-15 | 1,075 | 1,075 | 1,000 | 1,024 | 3,014,000 | 1,024 |
| 2008-01-11 | 1,087 | 1,094 | 1,063 | 1,074 | 1,675,000 | 1,074 |
| 2008-01-10 | 1,078 | 1,078 | 1,040 | 1,067 | 1,863,000 | 1,067 |
| 2008-01-09 | 1,100 | 1,108 | 1,072 | 1,077 | 1,594,000 | 1,077 |
| 2008-01-08 | 1,076 | 1,102 | 1,072 | 1,099 | 1,374,000 | 1,099 |
| 2008-01-07 | 1,056 | 1,093 | 1,055 | 1,069 | 1,623,000 | 1,069 |
| 2008-01-04 | 1,095 | 1,133 | 1,050 | 1,055 | 1,337,000 | 1,055 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
