2224 (株)コモ 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 | 1,526 | 1,526 | 1,520 | 1,520 | 400 | 1,520 |
| 2008-12-29 | 1,520 | 1,524 | 1,520 | 1,524 | 200 | 1,524 |
| 2008-12-26 | 1,524 | 1,525 | 1,524 | 1,525 | 300 | 1,525 |
| 2008-12-25 | 1,515 | 1,515 | 1,510 | 1,510 | 1,100 | 1,510 |
| 2008-12-24 | 1,515 | 1,519 | 1,507 | 1,510 | 1,800 | 1,510 |
| 2008-12-22 | 1,520 | 1,525 | 1,515 | 1,515 | 1,400 | 1,515 |
| 2008-12-19 | 1,510 | 1,520 | 1,505 | 1,520 | 1,200 | 1,520 |
| 2008-12-18 | 1,514 | 1,518 | 1,510 | 1,510 | 1,400 | 1,510 |
| 2008-12-17 | 1,530 | 1,530 | 1,512 | 1,512 | 1,000 | 1,512 |
| 2008-12-16 | 1,511 | 1,511 | 1,510 | 1,510 | 600 | 1,510 |
| 2008-12-15 | 1,515 | 1,516 | 1,510 | 1,510 | 1,100 | 1,510 |
| 2008-12-12 | 1,520 | 1,520 | 1,519 | 1,519 | 200 | 1,519 |
| 2008-12-11 | 1,510 | 1,517 | 1,510 | 1,515 | 700 | 1,515 |
| 2008-12-10 | 1,505 | 1,508 | 1,505 | 1,508 | 300 | 1,508 |
| 2008-12-09 | 1,515 | 1,515 | 1,501 | 1,501 | 200 | 1,501 |
| 2008-12-08 | 1,502 | 1,520 | 1,500 | 1,515 | 1,700 | 1,515 |
| 2008-12-05 | 1,500 | 1,503 | 1,500 | 1,503 | 400 | 1,503 |
| 2008-12-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2008-12-03 | 1,500 | 1,500 | 1,490 | 1,500 | 2,400 | 1,500 |
| 2008-12-02 | 1,507 | 1,520 | 1,505 | 1,505 | 500 | 1,505 |
| 2008-12-01 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2008-11-28 | 1,535 | 1,535 | 1,500 | 1,510 | 1,400 | 1,510 |
| 2008-11-27 | 1,540 | 1,540 | 1,535 | 1,540 | 1,400 | 1,540 |
| 2008-11-26 | 1,504 | 1,507 | 1,504 | 1,507 | 200 | 1,507 |
| 2008-11-25 | 1,509 | 1,509 | 1,505 | 1,509 | 400 | 1,509 |
| 2008-11-21 | 1,502 | 1,509 | 1,499 | 1,500 | 600 | 1,500 |
| 2008-11-20 | 1,498 | 1,501 | 1,498 | 1,499 | 1,900 | 1,499 |
| 2008-11-19 | 1,505 | 1,509 | 1,500 | 1,509 | 900 | 1,509 |
| 2008-11-18 | 1,500 | 1,505 | 1,500 | 1,505 | 200 | 1,505 |
| 2008-11-17 | 1,501 | 1,509 | 1,501 | 1,509 | 200 | 1,509 |
| 2008-11-14 | 1,501 | 1,509 | 1,501 | 1,509 | 300 | 1,509 |
| 2008-11-13 | 1,503 | 1,509 | 1,503 | 1,509 | 1,300 | 1,509 |
| 2008-11-11 | 1,501 | 1,509 | 1,501 | 1,501 | 300 | 1,501 |
| 2008-11-10 | 1,509 | 1,509 | 1,500 | 1,505 | 600 | 1,505 |
| 2008-11-07 | 1,498 | 1,509 | 1,497 | 1,509 | 600 | 1,509 |
| 2008-11-06 | 1,501 | 1,501 | 1,497 | 1,498 | 800 | 1,498 |
| 2008-11-05 | 1,515 | 1,520 | 1,500 | 1,501 | 800 | 1,501 |
| 2008-11-04 | 1,500 | 1,510 | 1,490 | 1,490 | 1,400 | 1,490 |
| 2008-10-31 | 1,495 | 1,515 | 1,485 | 1,515 | 600 | 1,515 |
| 2008-10-30 | 1,491 | 1,491 | 1,470 | 1,470 | 3,900 | 1,470 |
| 2008-10-29 | 1,550 | 1,560 | 1,480 | 1,481 | 4,700 | 1,481 |
| 2008-10-28 | 1,490 | 1,500 | 1,480 | 1,500 | 2,500 | 1,500 |
| 2008-10-27 | 1,500 | 1,501 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2008-10-24 | 1,516 | 1,516 | 1,500 | 1,500 | 2,300 | 1,500 |
| 2008-10-23 | 1,520 | 1,520 | 1,500 | 1,501 | 1,600 | 1,501 |
| 2008-10-22 | 1,520 | 1,520 | 1,520 | 1,520 | 300 | 1,520 |
| 2008-10-21 | 1,520 | 1,520 | 1,510 | 1,510 | 300 | 1,510 |
| 2008-10-20 | 1,510 | 1,520 | 1,506 | 1,507 | 800 | 1,507 |
| 2008-10-17 | 1,520 | 1,525 | 1,501 | 1,501 | 1,800 | 1,501 |
| 2008-10-16 | 1,491 | 1,520 | 1,491 | 1,520 | 2,500 | 1,520 |
| 2008-10-15 | 1,528 | 1,528 | 1,520 | 1,520 | 500 | 1,520 |
| 2008-10-14 | 1,530 | 1,530 | 1,515 | 1,515 | 1,800 | 1,515 |
| 2008-10-10 | 1,489 | 1,500 | 1,485 | 1,486 | 2,700 | 1,486 |
| 2008-10-09 | 1,490 | 1,499 | 1,485 | 1,499 | 1,200 | 1,499 |
| 2008-10-08 | 1,503 | 1,504 | 1,490 | 1,490 | 6,900 | 1,490 |
| 2008-10-07 | 1,530 | 1,530 | 1,502 | 1,505 | 3,300 | 1,505 |
| 2008-10-06 | 1,544 | 1,545 | 1,543 | 1,544 | 2,200 | 1,544 |
| 2008-10-03 | 1,545 | 1,547 | 1,545 | 1,545 | 1,400 | 1,545 |
| 2008-10-02 | 1,546 | 1,549 | 1,546 | 1,547 | 1,000 | 1,547 |
| 2008-10-01 | 1,564 | 1,564 | 1,543 | 1,543 | 600 | 1,543 |
| 2008-09-30 | 1,545 | 1,557 | 1,545 | 1,557 | 900 | 1,557 |
| 2008-09-29 | 1,570 | 1,570 | 1,545 | 1,545 | 2,100 | 1,545 |
| 2008-09-26 | 1,565 | 1,565 | 1,550 | 1,550 | 800 | 1,550 |
| 2008-09-25 | 1,540 | 1,560 | 1,539 | 1,550 | 3,400 | 1,550 |
| 2008-09-24 | 1,594 | 1,594 | 1,587 | 1,593 | 2,000 | 1,593 |
| 2008-09-22 | 1,584 | 1,594 | 1,583 | 1,583 | 3,100 | 1,583 |
| 2008-09-19 | 1,593 | 1,593 | 1,581 | 1,584 | 1,700 | 1,584 |
| 2008-09-18 | 1,583 | 1,594 | 1,580 | 1,594 | 1,700 | 1,594 |
| 2008-09-17 | 1,580 | 1,591 | 1,580 | 1,584 | 2,600 | 1,584 |
| 2008-09-16 | 1,600 | 1,600 | 1,590 | 1,590 | 1,700 | 1,590 |
| 2008-09-12 | 1,586 | 1,599 | 1,586 | 1,588 | 600 | 1,588 |
| 2008-09-11 | 1,600 | 1,600 | 1,599 | 1,599 | 400 | 1,599 |
| 2008-09-10 | 1,591 | 1,600 | 1,585 | 1,600 | 1,400 | 1,600 |
| 2008-09-09 | 1,590 | 1,595 | 1,585 | 1,585 | 1,400 | 1,585 |
| 2008-09-08 | 1,596 | 1,600 | 1,590 | 1,590 | 2,200 | 1,590 |
| 2008-09-05 | 1,593 | 1,595 | 1,590 | 1,590 | 400 | 1,590 |
| 2008-09-04 | 1,597 | 1,597 | 1,593 | 1,593 | 2,200 | 1,593 |
| 2008-09-03 | 1,596 | 1,596 | 1,590 | 1,590 | 900 | 1,590 |
| 2008-09-02 | 1,592 | 1,592 | 1,592 | 1,592 | 200 | 1,592 |
| 2008-09-01 | 1,590 | 1,595 | 1,590 | 1,590 | 1,300 | 1,590 |
| 2008-08-29 | 1,588 | 1,588 | 1,588 | 1,588 | 100 | 1,588 |
| 2008-08-28 | 1,579 | 1,588 | 1,578 | 1,588 | 1,400 | 1,588 |
| 2008-08-27 | 1,571 | 1,595 | 1,570 | 1,571 | 3,500 | 1,571 |
| 2008-08-26 | 1,571 | 1,571 | 1,571 | 1,571 | 300 | 1,571 |
| 2008-08-25 | 1,589 | 1,590 | 1,585 | 1,589 | 1,800 | 1,589 |
| 2008-08-22 | 1,590 | 1,590 | 1,590 | 1,590 | 900 | 1,590 |
| 2008-08-21 | 1,580 | 1,590 | 1,580 | 1,590 | 1,000 | 1,590 |
| 2008-08-20 | 1,587 | 1,589 | 1,587 | 1,589 | 400 | 1,589 |
| 2008-08-19 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2008-08-18 | 1,570 | 1,587 | 1,567 | 1,587 | 600 | 1,587 |
| 2008-08-15 | 1,590 | 1,590 | 1,563 | 1,582 | 1,000 | 1,582 |
| 2008-08-14 | 1,572 | 1,590 | 1,572 | 1,590 | 1,000 | 1,590 |
| 2008-08-13 | 1,579 | 1,579 | 1,571 | 1,571 | 200 | 1,571 |
| 2008-08-12 | 1,576 | 1,578 | 1,570 | 1,570 | 800 | 1,570 |
| 2008-08-11 | 1,576 | 1,577 | 1,575 | 1,577 | 300 | 1,577 |
| 2008-08-08 | 1,580 | 1,580 | 1,560 | 1,563 | 700 | 1,563 |
| 2008-08-07 | 1,555 | 1,579 | 1,555 | 1,560 | 2,100 | 1,560 |
| 2008-08-06 | 1,574 | 1,574 | 1,556 | 1,565 | 700 | 1,565 |
| 2008-08-05 | 1,560 | 1,560 | 1,560 | 1,560 | 900 | 1,560 |
| 2008-08-04 | 1,575 | 1,575 | 1,555 | 1,556 | 1,500 | 1,556 |
| 2008-08-01 | 1,568 | 1,572 | 1,568 | 1,572 | 400 | 1,572 |
| 2008-07-31 | 1,572 | 1,572 | 1,572 | 1,572 | 100 | 1,572 |
| 2008-07-30 | 1,574 | 1,577 | 1,558 | 1,573 | 2,500 | 1,573 |
| 2008-07-29 | 1,558 | 1,575 | 1,558 | 1,575 | 1,300 | 1,575 |
| 2008-07-25 | 1,556 | 1,570 | 1,556 | 1,570 | 300 | 1,570 |
| 2008-07-24 | 1,570 | 1,570 | 1,555 | 1,555 | 1,100 | 1,555 |
| 2008-07-22 | 1,577 | 1,577 | 1,553 | 1,553 | 600 | 1,553 |
| 2008-07-18 | 1,551 | 1,565 | 1,550 | 1,565 | 1,300 | 1,565 |
| 2008-07-17 | 1,555 | 1,563 | 1,550 | 1,563 | 1,200 | 1,563 |
| 2008-07-16 | 1,589 | 1,589 | 1,550 | 1,551 | 2,500 | 1,551 |
| 2008-07-15 | 1,580 | 1,589 | 1,575 | 1,577 | 2,400 | 1,577 |
| 2008-07-14 | 1,561 | 1,575 | 1,561 | 1,575 | 900 | 1,575 |
| 2008-07-11 | 1,560 | 1,568 | 1,558 | 1,568 | 1,500 | 1,568 |
| 2008-07-10 | 1,567 | 1,568 | 1,560 | 1,560 | 1,300 | 1,560 |
| 2008-07-09 | 1,570 | 1,570 | 1,563 | 1,563 | 300 | 1,563 |
| 2008-07-08 | 1,570 | 1,570 | 1,562 | 1,562 | 200 | 1,562 |
| 2008-07-07 | 1,562 | 1,562 | 1,562 | 1,562 | 300 | 1,562 |
| 2008-07-04 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2008-07-03 | 1,560 | 1,580 | 1,557 | 1,557 | 1,100 | 1,557 |
| 2008-07-02 | 1,580 | 1,580 | 1,558 | 1,560 | 900 | 1,560 |
| 2008-07-01 | 1,574 | 1,580 | 1,574 | 1,580 | 1,300 | 1,580 |
| 2008-06-30 | 1,574 | 1,574 | 1,556 | 1,570 | 300 | 1,570 |
| 2008-06-27 | 1,556 | 1,558 | 1,556 | 1,558 | 600 | 1,558 |
| 2008-06-26 | 1,554 | 1,566 | 1,554 | 1,556 | 500 | 1,556 |
| 2008-06-25 | 1,559 | 1,560 | 1,553 | 1,553 | 600 | 1,553 |
| 2008-06-24 | 1,557 | 1,557 | 1,555 | 1,555 | 200 | 1,555 |
| 2008-06-23 | 1,570 | 1,570 | 1,551 | 1,560 | 500 | 1,560 |
| 2008-06-20 | 1,579 | 1,580 | 1,550 | 1,575 | 1,500 | 1,575 |
| 2008-06-19 | 1,580 | 1,580 | 1,551 | 1,580 | 3,100 | 1,580 |
| 2008-06-18 | 1,553 | 1,580 | 1,550 | 1,580 | 1,500 | 1,580 |
| 2008-06-17 | 1,551 | 1,552 | 1,551 | 1,552 | 500 | 1,552 |
| 2008-06-16 | 1,550 | 1,551 | 1,550 | 1,550 | 1,200 | 1,550 |
| 2008-06-13 | 1,550 | 1,550 | 1,548 | 1,549 | 400 | 1,549 |
| 2008-06-12 | 1,550 | 1,551 | 1,547 | 1,548 | 500 | 1,548 |
| 2008-06-11 | 1,551 | 1,551 | 1,547 | 1,547 | 1,000 | 1,547 |
| 2008-06-10 | 1,552 | 1,552 | 1,550 | 1,550 | 500 | 1,550 |
| 2008-06-09 | 1,546 | 1,547 | 1,546 | 1,547 | 300 | 1,547 |
| 2008-06-06 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
| 2008-06-05 | 1,545 | 1,547 | 1,545 | 1,547 | 400 | 1,547 |
| 2008-06-04 | 1,547 | 1,547 | 1,546 | 1,546 | 200 | 1,546 |
| 2008-06-03 | 1,550 | 1,550 | 1,538 | 1,547 | 1,700 | 1,547 |
| 2008-06-02 | 1,541 | 1,550 | 1,541 | 1,548 | 500 | 1,548 |
| 2008-05-30 | 1,539 | 1,550 | 1,539 | 1,541 | 400 | 1,541 |
| 2008-05-29 | 1,540 | 1,541 | 1,540 | 1,541 | 400 | 1,541 |
| 2008-05-27 | 1,549 | 1,550 | 1,537 | 1,537 | 1,200 | 1,537 |
| 2008-05-26 | 1,549 | 1,549 | 1,536 | 1,536 | 1,200 | 1,536 |
| 2008-05-23 | 1,543 | 1,544 | 1,542 | 1,542 | 500 | 1,542 |
| 2008-05-22 | 1,545 | 1,545 | 1,542 | 1,542 | 200 | 1,542 |
| 2008-05-21 | 1,546 | 1,548 | 1,546 | 1,546 | 500 | 1,546 |
| 2008-05-20 | 1,545 | 1,545 | 1,541 | 1,541 | 600 | 1,541 |
| 2008-05-19 | 1,550 | 1,550 | 1,545 | 1,545 | 200 | 1,545 |
| 2008-05-16 | 1,550 | 1,550 | 1,549 | 1,550 | 400 | 1,550 |
| 2008-05-15 | 1,550 | 1,550 | 1,546 | 1,546 | 500 | 1,546 |
| 2008-05-14 | 1,541 | 1,550 | 1,540 | 1,548 | 700 | 1,548 |
| 2008-05-13 | 1,540 | 1,550 | 1,540 | 1,550 | 700 | 1,550 |
| 2008-05-12 | 1,550 | 1,550 | 1,540 | 1,540 | 1,900 | 1,540 |
| 2008-05-09 | 1,550 | 1,550 | 1,540 | 1,541 | 600 | 1,541 |
| 2008-05-08 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2008-05-07 | 1,540 | 1,540 | 1,540 | 1,540 | 600 | 1,540 |
| 2008-05-02 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 1,540 |
| 2008-05-01 | 1,544 | 1,554 | 1,544 | 1,550 | 300 | 1,550 |
| 2008-04-30 | 1,550 | 1,554 | 1,544 | 1,554 | 500 | 1,554 |
| 2008-04-28 | 1,544 | 1,544 | 1,543 | 1,544 | 300 | 1,544 |
| 2008-04-25 | 1,547 | 1,547 | 1,544 | 1,544 | 300 | 1,544 |
| 2008-04-24 | 1,550 | 1,550 | 1,530 | 1,532 | 1,800 | 1,532 |
| 2008-04-23 | 1,533 | 1,538 | 1,533 | 1,533 | 400 | 1,533 |
| 2008-04-21 | 1,539 | 1,560 | 1,531 | 1,531 | 1,300 | 1,531 |
| 2008-04-18 | 1,540 | 1,559 | 1,535 | 1,535 | 1,300 | 1,535 |
| 2008-04-17 | 1,550 | 1,560 | 1,540 | 1,551 | 800 | 1,551 |
| 2008-04-16 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2008-04-15 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2008-04-14 | 1,555 | 1,569 | 1,540 | 1,540 | 700 | 1,540 |
| 2008-04-11 | 1,550 | 1,555 | 1,550 | 1,555 | 700 | 1,555 |
| 2008-04-10 | 1,545 | 1,558 | 1,541 | 1,555 | 900 | 1,555 |
| 2008-04-09 | 1,535 | 1,545 | 1,533 | 1,545 | 800 | 1,545 |
| 2008-04-08 | 1,535 | 1,535 | 1,531 | 1,531 | 400 | 1,531 |
| 2008-04-07 | 1,563 | 1,563 | 1,530 | 1,535 | 1,300 | 1,535 |
| 2008-04-04 | 1,542 | 1,542 | 1,535 | 1,535 | 200 | 1,535 |
| 2008-04-03 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2008-04-02 | 1,525 | 1,539 | 1,525 | 1,526 | 600 | 1,526 |
| 2008-04-01 | 1,521 | 1,540 | 1,521 | 1,540 | 300 | 1,540 |
| 2008-03-31 | 1,543 | 1,543 | 1,520 | 1,521 | 1,000 | 1,521 |
| 2008-03-28 | 1,544 | 1,544 | 1,525 | 1,525 | 2,200 | 1,525 |
| 2008-03-27 | 1,545 | 1,545 | 1,522 | 1,522 | 700 | 1,522 |
| 2008-03-26 | 1,497 | 1,538 | 1,490 | 1,515 | 5,500 | 1,515 |
| 2008-03-25 | 1,592 | 1,594 | 1,590 | 1,594 | 3,200 | 1,594 |
| 2008-03-24 | 1,590 | 1,592 | 1,588 | 1,590 | 3,100 | 1,590 |
| 2008-03-21 | 1,588 | 1,591 | 1,584 | 1,590 | 2,600 | 1,590 |
| 2008-03-19 | 1,579 | 1,595 | 1,579 | 1,593 | 3,500 | 1,593 |
| 2008-03-18 | 1,575 | 1,637 | 1,575 | 1,590 | 4,300 | 1,590 |
| 2008-03-17 | 1,588 | 1,591 | 1,575 | 1,575 | 5,200 | 1,575 |
| 2008-03-14 | 1,593 | 1,594 | 1,586 | 1,588 | 1,200 | 1,588 |
| 2008-03-13 | 1,590 | 1,595 | 1,590 | 1,594 | 2,000 | 1,594 |
| 2008-03-12 | 1,592 | 1,594 | 1,589 | 1,593 | 2,400 | 1,593 |
| 2008-03-11 | 1,590 | 1,595 | 1,590 | 1,594 | 1,600 | 1,594 |
| 2008-03-10 | 1,594 | 1,595 | 1,589 | 1,590 | 2,600 | 1,590 |
| 2008-03-07 | 1,590 | 1,596 | 1,590 | 1,594 | 2,900 | 1,594 |
| 2008-03-06 | 1,590 | 1,593 | 1,589 | 1,590 | 2,800 | 1,590 |
| 2008-03-05 | 1,588 | 1,589 | 1,584 | 1,586 | 900 | 1,586 |
| 2008-03-04 | 1,592 | 1,593 | 1,588 | 1,589 | 1,900 | 1,589 |
| 2008-03-03 | 1,591 | 1,593 | 1,590 | 1,591 | 1,600 | 1,591 |
| 2008-02-29 | 1,593 | 1,593 | 1,589 | 1,592 | 900 | 1,592 |
| 2008-02-28 | 1,590 | 1,594 | 1,590 | 1,590 | 1,500 | 1,590 |
| 2008-02-27 | 1,590 | 1,594 | 1,589 | 1,590 | 2,800 | 1,590 |
| 2008-02-26 | 1,586 | 1,593 | 1,586 | 1,590 | 4,400 | 1,590 |
| 2008-02-25 | 1,585 | 1,585 | 1,585 | 1,585 | 1,200 | 1,585 |
| 2008-02-22 | 1,575 | 1,582 | 1,575 | 1,582 | 3,100 | 1,582 |
| 2008-02-21 | 1,574 | 1,575 | 1,572 | 1,574 | 700 | 1,574 |
| 2008-02-20 | 1,571 | 1,571 | 1,570 | 1,571 | 700 | 1,571 |
| 2008-02-19 | 1,570 | 1,571 | 1,570 | 1,570 | 1,200 | 1,570 |
| 2008-02-18 | 1,567 | 1,569 | 1,566 | 1,567 | 500 | 1,567 |
| 2008-02-15 | 1,569 | 1,570 | 1,565 | 1,565 | 600 | 1,565 |
| 2008-02-14 | 1,570 | 1,570 | 1,569 | 1,570 | 3,100 | 1,570 |
| 2008-02-13 | 1,565 | 1,569 | 1,565 | 1,569 | 2,400 | 1,569 |
| 2008-02-12 | 1,562 | 1,567 | 1,562 | 1,565 | 1,000 | 1,565 |
| 2008-02-08 | 1,563 | 1,564 | 1,560 | 1,564 | 1,000 | 1,564 |
| 2008-02-07 | 1,563 | 1,565 | 1,560 | 1,563 | 600 | 1,563 |
| 2008-02-06 | 1,555 | 1,563 | 1,552 | 1,555 | 900 | 1,555 |
| 2008-02-05 | 1,560 | 1,561 | 1,554 | 1,555 | 600 | 1,555 |
| 2008-02-04 | 1,556 | 1,560 | 1,550 | 1,560 | 5,200 | 1,560 |
| 2008-02-01 | 1,553 | 1,555 | 1,552 | 1,555 | 3,700 | 1,555 |
| 2008-01-31 | 1,553 | 1,555 | 1,553 | 1,553 | 1,800 | 1,553 |
| 2008-01-30 | 1,550 | 1,556 | 1,550 | 1,552 | 700 | 1,552 |
| 2008-01-29 | 1,548 | 1,551 | 1,547 | 1,549 | 900 | 1,549 |
| 2008-01-28 | 1,549 | 1,550 | 1,546 | 1,548 | 2,200 | 1,548 |
| 2008-01-25 | 1,554 | 1,555 | 1,549 | 1,549 | 1,300 | 1,549 |
| 2008-01-24 | 1,546 | 1,550 | 1,546 | 1,547 | 700 | 1,547 |
| 2008-01-23 | 1,547 | 1,548 | 1,539 | 1,547 | 5,200 | 1,547 |
| 2008-01-22 | 1,549 | 1,550 | 1,546 | 1,547 | 1,900 | 1,547 |
| 2008-01-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,900 | 1,550 |
| 2008-01-18 | 1,552 | 1,554 | 1,544 | 1,550 | 2,900 | 1,550 |
| 2008-01-17 | 1,555 | 1,561 | 1,554 | 1,555 | 4,600 | 1,555 |
| 2008-01-16 | 1,564 | 1,565 | 1,554 | 1,555 | 3,100 | 1,555 |
| 2008-01-15 | 1,560 | 1,566 | 1,555 | 1,565 | 1,600 | 1,565 |
| 2008-01-11 | 1,560 | 1,567 | 1,555 | 1,555 | 3,100 | 1,555 |
| 2008-01-10 | 1,565 | 1,567 | 1,556 | 1,560 | 1,900 | 1,560 |
| 2008-01-09 | 1,559 | 1,564 | 1,559 | 1,562 | 1,600 | 1,562 |
| 2008-01-08 | 1,554 | 1,555 | 1,549 | 1,554 | 3,000 | 1,554 |
| 2008-01-07 | 1,565 | 1,565 | 1,550 | 1,554 | 5,300 | 1,554 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
