2607 不二製油グループ本社(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 | 1,269 | 1,281 | 1,252 | 1,270 | 86,000 | 1,270 |
| 2008-12-29 | 1,281 | 1,300 | 1,268 | 1,289 | 111,800 | 1,289 |
| 2008-12-26 | 1,272 | 1,285 | 1,264 | 1,276 | 63,500 | 1,276 |
| 2008-12-25 | 1,300 | 1,300 | 1,273 | 1,283 | 63,100 | 1,283 |
| 2008-12-24 | 1,250 | 1,294 | 1,243 | 1,292 | 214,500 | 1,292 |
| 2008-12-22 | 1,273 | 1,274 | 1,233 | 1,248 | 281,700 | 1,248 |
| 2008-12-19 | 1,267 | 1,286 | 1,254 | 1,273 | 206,100 | 1,273 |
| 2008-12-18 | 1,268 | 1,303 | 1,261 | 1,285 | 494,100 | 1,285 |
| 2008-12-17 | 1,235 | 1,258 | 1,220 | 1,248 | 141,900 | 1,248 |
| 2008-12-16 | 1,265 | 1,265 | 1,232 | 1,245 | 183,700 | 1,245 |
| 2008-12-15 | 1,262 | 1,284 | 1,257 | 1,267 | 188,600 | 1,267 |
| 2008-12-12 | 1,233 | 1,259 | 1,212 | 1,242 | 343,500 | 1,242 |
| 2008-12-11 | 1,286 | 1,286 | 1,260 | 1,281 | 180,300 | 1,281 |
| 2008-12-10 | 1,259 | 1,298 | 1,253 | 1,266 | 275,300 | 1,266 |
| 2008-12-09 | 1,289 | 1,289 | 1,250 | 1,259 | 280,800 | 1,259 |
| 2008-12-08 | 1,290 | 1,315 | 1,287 | 1,309 | 328,200 | 1,309 |
| 2008-12-05 | 1,300 | 1,321 | 1,269 | 1,320 | 755,500 | 1,320 |
| 2008-12-04 | 1,201 | 1,279 | 1,200 | 1,273 | 623,600 | 1,273 |
| 2008-12-03 | 1,152 | 1,185 | 1,141 | 1,171 | 527,600 | 1,171 |
| 2008-12-02 | 1,207 | 1,209 | 1,182 | 1,182 | 341,100 | 1,182 |
| 2008-12-01 | 1,232 | 1,260 | 1,227 | 1,247 | 344,400 | 1,247 |
| 2008-11-28 | 1,235 | 1,250 | 1,202 | 1,206 | 426,600 | 1,206 |
| 2008-11-27 | 1,216 | 1,267 | 1,216 | 1,255 | 559,800 | 1,255 |
| 2008-11-26 | 1,310 | 1,310 | 1,246 | 1,256 | 336,100 | 1,256 |
| 2008-11-25 | 1,300 | 1,317 | 1,280 | 1,317 | 449,400 | 1,317 |
| 2008-11-21 | 1,270 | 1,280 | 1,234 | 1,269 | 568,900 | 1,269 |
| 2008-11-20 | 1,270 | 1,302 | 1,260 | 1,289 | 1,105,400 | 1,289 |
| 2008-11-19 | 1,247 | 1,267 | 1,235 | 1,263 | 504,900 | 1,263 |
| 2008-11-18 | 1,220 | 1,250 | 1,211 | 1,231 | 606,900 | 1,231 |
| 2008-11-17 | 1,181 | 1,240 | 1,164 | 1,211 | 412,900 | 1,211 |
| 2008-11-14 | 1,225 | 1,244 | 1,191 | 1,195 | 306,900 | 1,195 |
| 2008-11-13 | 1,179 | 1,249 | 1,160 | 1,225 | 407,300 | 1,225 |
| 2008-11-12 | 1,146 | 1,192 | 1,136 | 1,186 | 527,600 | 1,186 |
| 2008-11-11 | 1,194 | 1,194 | 1,138 | 1,147 | 400,100 | 1,147 |
| 2008-11-10 | 1,227 | 1,251 | 1,181 | 1,193 | 433,100 | 1,193 |
| 2008-11-07 | 1,181 | 1,240 | 1,175 | 1,207 | 483,000 | 1,207 |
| 2008-11-06 | 1,210 | 1,232 | 1,193 | 1,201 | 350,000 | 1,201 |
| 2008-11-05 | 1,217 | 1,236 | 1,204 | 1,230 | 529,200 | 1,230 |
| 2008-11-04 | 1,178 | 1,216 | 1,176 | 1,216 | 498,400 | 1,216 |
| 2008-10-31 | 1,113 | 1,165 | 1,104 | 1,120 | 412,700 | 1,120 |
| 2008-10-30 | 1,075 | 1,122 | 1,069 | 1,117 | 572,800 | 1,117 |
| 2008-10-29 | 1,020 | 1,059 | 975 | 1,055 | 669,200 | 1,055 |
| 2008-10-28 | 994 | 1,006 | 936 | 998 | 924,200 | 998 |
| 2008-10-27 | 1,097 | 1,119 | 1,034 | 1,046 | 478,000 | 1,046 |
| 2008-10-24 | 1,135 | 1,135 | 1,030 | 1,045 | 347,000 | 1,045 |
| 2008-10-23 | 1,053 | 1,133 | 1,040 | 1,126 | 359,900 | 1,126 |
| 2008-10-22 | 1,102 | 1,134 | 1,087 | 1,093 | 361,300 | 1,093 |
| 2008-10-21 | 1,165 | 1,175 | 1,122 | 1,136 | 302,200 | 1,136 |
| 2008-10-20 | 1,179 | 1,179 | 1,115 | 1,125 | 399,500 | 1,125 |
| 2008-10-17 | 1,129 | 1,160 | 1,123 | 1,159 | 319,200 | 1,159 |
| 2008-10-16 | 1,070 | 1,135 | 1,030 | 1,082 | 483,400 | 1,082 |
| 2008-10-15 | 1,095 | 1,097 | 1,055 | 1,097 | 246,300 | 1,097 |
| 2008-10-14 | 1,126 | 1,127 | 1,060 | 1,075 | 516,100 | 1,075 |
| 2008-10-10 | 1,034 | 1,066 | 1,005 | 1,026 | 522,500 | 1,026 |
| 2008-10-09 | 1,170 | 1,194 | 1,040 | 1,089 | 1,056,100 | 1,089 |
| 2008-10-08 | 1,250 | 1,269 | 1,208 | 1,209 | 754,400 | 1,209 |
| 2008-10-07 | 1,220 | 1,274 | 1,192 | 1,259 | 1,012,400 | 1,259 |
| 2008-10-06 | 1,231 | 1,256 | 1,198 | 1,230 | 832,400 | 1,230 |
| 2008-10-03 | 1,229 | 1,260 | 1,221 | 1,251 | 662,300 | 1,251 |
| 2008-10-02 | 1,240 | 1,245 | 1,203 | 1,209 | 341,600 | 1,209 |
| 2008-10-01 | 1,200 | 1,258 | 1,196 | 1,252 | 720,700 | 1,252 |
| 2008-09-30 | 1,137 | 1,198 | 1,132 | 1,196 | 491,000 | 1,196 |
| 2008-09-29 | 1,170 | 1,194 | 1,151 | 1,174 | 496,500 | 1,174 |
| 2008-09-26 | 1,137 | 1,166 | 1,123 | 1,150 | 292,700 | 1,150 |
| 2008-09-25 | 1,153 | 1,156 | 1,120 | 1,138 | 449,600 | 1,138 |
| 2008-09-24 | 1,126 | 1,181 | 1,118 | 1,160 | 385,400 | 1,160 |
| 2008-09-22 | 1,235 | 1,262 | 1,138 | 1,152 | 691,000 | 1,152 |
| 2008-09-19 | 1,223 | 1,260 | 1,215 | 1,236 | 840,700 | 1,236 |
| 2008-09-18 | 1,214 | 1,240 | 1,185 | 1,224 | 712,500 | 1,224 |
| 2008-09-17 | 1,226 | 1,226 | 1,194 | 1,226 | 691,300 | 1,226 |
| 2008-09-16 | 1,135 | 1,173 | 1,116 | 1,166 | 243,200 | 1,166 |
| 2008-09-12 | 1,201 | 1,214 | 1,176 | 1,185 | 545,200 | 1,185 |
| 2008-09-11 | 1,212 | 1,220 | 1,160 | 1,161 | 525,800 | 1,161 |
| 2008-09-10 | 1,159 | 1,247 | 1,143 | 1,232 | 1,228,100 | 1,232 |
| 2008-09-09 | 1,181 | 1,181 | 1,149 | 1,158 | 349,600 | 1,158 |
| 2008-09-08 | 1,182 | 1,195 | 1,174 | 1,181 | 268,200 | 1,181 |
| 2008-09-05 | 1,169 | 1,178 | 1,147 | 1,173 | 350,000 | 1,173 |
| 2008-09-04 | 1,170 | 1,189 | 1,155 | 1,171 | 516,900 | 1,171 |
| 2008-09-03 | 1,160 | 1,176 | 1,143 | 1,173 | 294,000 | 1,173 |
| 2008-09-02 | 1,158 | 1,168 | 1,142 | 1,154 | 233,900 | 1,154 |
| 2008-09-01 | 1,148 | 1,167 | 1,140 | 1,163 | 184,900 | 1,163 |
| 2008-08-29 | 1,154 | 1,173 | 1,151 | 1,168 | 278,000 | 1,168 |
| 2008-08-28 | 1,157 | 1,157 | 1,137 | 1,150 | 291,500 | 1,150 |
| 2008-08-27 | 1,121 | 1,156 | 1,121 | 1,149 | 662,400 | 1,149 |
| 2008-08-26 | 1,120 | 1,120 | 1,101 | 1,114 | 184,500 | 1,114 |
| 2008-08-25 | 1,099 | 1,115 | 1,092 | 1,103 | 190,600 | 1,103 |
| 2008-08-22 | 1,124 | 1,126 | 1,107 | 1,119 | 242,900 | 1,119 |
| 2008-08-21 | 1,107 | 1,135 | 1,105 | 1,135 | 389,900 | 1,135 |
| 2008-08-20 | 1,078 | 1,114 | 1,065 | 1,113 | 539,400 | 1,113 |
| 2008-08-19 | 1,060 | 1,060 | 1,035 | 1,042 | 291,200 | 1,042 |
| 2008-08-18 | 1,054 | 1,083 | 1,050 | 1,053 | 285,100 | 1,053 |
| 2008-08-15 | 1,051 | 1,060 | 1,041 | 1,055 | 505,800 | 1,055 |
| 2008-08-14 | 1,053 | 1,070 | 1,048 | 1,051 | 504,600 | 1,051 |
| 2008-08-13 | 1,144 | 1,145 | 1,097 | 1,108 | 294,300 | 1,108 |
| 2008-08-12 | 1,179 | 1,179 | 1,158 | 1,160 | 246,400 | 1,160 |
| 2008-08-11 | 1,164 | 1,184 | 1,164 | 1,179 | 368,900 | 1,179 |
| 2008-08-08 | 1,152 | 1,177 | 1,152 | 1,162 | 442,400 | 1,162 |
| 2008-08-07 | 1,150 | 1,172 | 1,121 | 1,152 | 583,700 | 1,152 |
| 2008-08-06 | 1,130 | 1,147 | 1,108 | 1,119 | 227,400 | 1,119 |
| 2008-08-05 | 1,139 | 1,160 | 1,129 | 1,139 | 250,100 | 1,139 |
| 2008-08-04 | 1,118 | 1,165 | 1,115 | 1,139 | 313,200 | 1,139 |
| 2008-08-01 | 1,129 | 1,143 | 1,120 | 1,130 | 301,900 | 1,130 |
| 2008-07-31 | 1,100 | 1,145 | 1,092 | 1,144 | 480,000 | 1,144 |
| 2008-07-30 | 1,059 | 1,115 | 1,052 | 1,103 | 504,300 | 1,103 |
| 2008-07-29 | 1,051 | 1,061 | 1,033 | 1,048 | 162,400 | 1,048 |
| 2008-07-28 | 1,050 | 1,073 | 1,050 | 1,063 | 164,900 | 1,063 |
| 2008-07-25 | 1,068 | 1,075 | 1,056 | 1,060 | 140,300 | 1,060 |
| 2008-07-24 | 1,057 | 1,079 | 1,057 | 1,079 | 224,100 | 1,079 |
| 2008-07-23 | 1,053 | 1,069 | 1,053 | 1,062 | 129,500 | 1,062 |
| 2008-07-22 | 1,079 | 1,079 | 1,035 | 1,058 | 317,100 | 1,058 |
| 2008-07-18 | 1,053 | 1,065 | 1,037 | 1,041 | 190,200 | 1,041 |
| 2008-07-17 | 1,052 | 1,052 | 1,034 | 1,044 | 165,000 | 1,044 |
| 2008-07-16 | 1,041 | 1,063 | 1,041 | 1,052 | 218,400 | 1,052 |
| 2008-07-15 | 1,061 | 1,069 | 1,042 | 1,043 | 113,300 | 1,043 |
| 2008-07-14 | 1,072 | 1,084 | 1,053 | 1,054 | 282,100 | 1,054 |
| 2008-07-11 | 1,087 | 1,089 | 1,069 | 1,079 | 272,900 | 1,079 |
| 2008-07-10 | 1,080 | 1,095 | 1,079 | 1,089 | 420,700 | 1,089 |
| 2008-07-09 | 1,060 | 1,089 | 1,060 | 1,085 | 642,700 | 1,085 |
| 2008-07-08 | 1,046 | 1,062 | 1,038 | 1,042 | 213,400 | 1,042 |
| 2008-07-07 | 1,037 | 1,049 | 1,037 | 1,046 | 164,900 | 1,046 |
| 2008-07-04 | 1,048 | 1,048 | 1,022 | 1,030 | 248,600 | 1,030 |
| 2008-07-03 | 1,027 | 1,034 | 1,021 | 1,029 | 170,300 | 1,029 |
| 2008-07-02 | 1,042 | 1,042 | 1,034 | 1,038 | 211,300 | 1,038 |
| 2008-07-01 | 1,023 | 1,044 | 1,018 | 1,035 | 214,900 | 1,035 |
| 2008-06-30 | 1,045 | 1,046 | 1,036 | 1,039 | 144,800 | 1,039 |
| 2008-06-27 | 1,028 | 1,030 | 1,016 | 1,027 | 330,000 | 1,027 |
| 2008-06-26 | 1,019 | 1,034 | 1,011 | 1,031 | 323,900 | 1,031 |
| 2008-06-25 | 1,014 | 1,019 | 1,010 | 1,018 | 248,900 | 1,018 |
| 2008-06-24 | 984 | 1,010 | 984 | 1,009 | 158,700 | 1,009 |
| 2008-06-23 | 985 | 997 | 975 | 992 | 141,200 | 992 |
| 2008-06-20 | 1,000 | 1,001 | 982 | 984 | 124,400 | 984 |
| 2008-06-19 | 993 | 1,009 | 987 | 990 | 157,800 | 990 |
| 2008-06-18 | 996 | 1,000 | 990 | 994 | 128,500 | 994 |
| 2008-06-17 | 997 | 1,008 | 992 | 995 | 215,900 | 995 |
| 2008-06-16 | 995 | 999 | 979 | 989 | 267,700 | 989 |
| 2008-06-13 | 991 | 997 | 985 | 989 | 180,300 | 989 |
| 2008-06-12 | 981 | 1,002 | 981 | 1,000 | 225,200 | 1,000 |
| 2008-06-11 | 1,001 | 1,017 | 996 | 1,001 | 170,100 | 1,001 |
| 2008-06-10 | 1,004 | 1,010 | 993 | 1,002 | 111,900 | 1,002 |
| 2008-06-09 | 1,003 | 1,022 | 997 | 1,004 | 117,500 | 1,004 |
| 2008-06-06 | 1,035 | 1,035 | 1,013 | 1,014 | 137,300 | 1,014 |
| 2008-06-05 | 1,022 | 1,031 | 1,012 | 1,023 | 203,300 | 1,023 |
| 2008-06-04 | 1,018 | 1,039 | 1,008 | 1,029 | 459,600 | 1,029 |
| 2008-06-03 | 994 | 1,018 | 988 | 1,018 | 622,800 | 1,018 |
| 2008-06-02 | 955 | 984 | 955 | 977 | 198,800 | 977 |
| 2008-05-30 | 980 | 985 | 971 | 973 | 219,400 | 973 |
| 2008-05-29 | 982 | 982 | 964 | 974 | 265,900 | 974 |
| 2008-05-28 | 978 | 980 | 967 | 972 | 289,700 | 972 |
| 2008-05-27 | 995 | 995 | 980 | 988 | 216,100 | 988 |
| 2008-05-26 | 991 | 997 | 979 | 994 | 256,500 | 994 |
| 2008-05-23 | 981 | 997 | 969 | 990 | 411,700 | 990 |
| 2008-05-22 | 958 | 990 | 956 | 987 | 327,100 | 987 |
| 2008-05-21 | 954 | 978 | 949 | 968 | 282,100 | 968 |
| 2008-05-20 | 970 | 970 | 952 | 953 | 178,400 | 953 |
| 2008-05-19 | 940 | 969 | 940 | 960 | 220,900 | 960 |
| 2008-05-16 | 965 | 973 | 952 | 960 | 217,200 | 960 |
| 2008-05-15 | 942 | 963 | 942 | 960 | 371,900 | 960 |
| 2008-05-14 | 907 | 934 | 907 | 930 | 489,600 | 930 |
| 2008-05-13 | 921 | 933 | 912 | 913 | 307,000 | 913 |
| 2008-05-12 | 904 | 929 | 897 | 926 | 440,000 | 926 |
| 2008-05-09 | 936 | 955 | 915 | 924 | 553,900 | 924 |
| 2008-05-08 | 939 | 944 | 926 | 926 | 317,000 | 926 |
| 2008-05-07 | 970 | 973 | 940 | 949 | 267,900 | 949 |
| 2008-05-02 | 960 | 967 | 952 | 964 | 118,600 | 964 |
| 2008-05-01 | 973 | 974 | 956 | 957 | 237,100 | 957 |
| 2008-04-30 | 938 | 969 | 936 | 964 | 271,500 | 964 |
| 2008-04-28 | 940 | 955 | 937 | 943 | 143,100 | 943 |
| 2008-04-25 | 939 | 962 | 937 | 950 | 146,000 | 950 |
| 2008-04-24 | 956 | 966 | 938 | 945 | 167,400 | 945 |
| 2008-04-23 | 950 | 959 | 944 | 955 | 231,600 | 955 |
| 2008-04-22 | 961 | 962 | 950 | 960 | 267,400 | 960 |
| 2008-04-21 | 987 | 987 | 961 | 966 | 292,700 | 966 |
| 2008-04-18 | 999 | 1,000 | 987 | 997 | 453,000 | 997 |
| 2008-04-17 | 989 | 1,005 | 989 | 994 | 622,600 | 994 |
| 2008-04-16 | 962 | 980 | 959 | 979 | 281,100 | 979 |
| 2008-04-15 | 976 | 976 | 957 | 961 | 260,400 | 961 |
| 2008-04-14 | 968 | 985 | 963 | 983 | 240,900 | 983 |
| 2008-04-11 | 990 | 990 | 969 | 987 | 303,000 | 987 |
| 2008-04-10 | 997 | 998 | 980 | 980 | 459,100 | 980 |
| 2008-04-09 | 968 | 991 | 964 | 987 | 573,700 | 987 |
| 2008-04-08 | 952 | 971 | 950 | 967 | 461,800 | 967 |
| 2008-04-07 | 948 | 966 | 944 | 962 | 302,800 | 962 |
| 2008-04-04 | 942 | 943 | 928 | 942 | 454,300 | 942 |
| 2008-04-03 | 934 | 941 | 925 | 941 | 293,600 | 941 |
| 2008-04-02 | 933 | 944 | 922 | 925 | 371,800 | 925 |
| 2008-04-01 | 937 | 956 | 930 | 953 | 363,200 | 953 |
| 2008-03-31 | 933 | 941 | 923 | 929 | 248,800 | 929 |
| 2008-03-28 | 916 | 951 | 915 | 943 | 375,000 | 943 |
| 2008-03-27 | 914 | 921 | 902 | 915 | 476,800 | 915 |
| 2008-03-26 | 904 | 912 | 885 | 905 | 264,600 | 905 |
| 2008-03-25 | 944 | 944 | 895 | 912 | 599,900 | 912 |
| 2008-03-24 | 888 | 949 | 888 | 943 | 650,100 | 943 |
| 2008-03-21 | 909 | 948 | 909 | 948 | 184,400 | 948 |
| 2008-03-19 | 920 | 930 | 899 | 909 | 352,000 | 909 |
| 2008-03-18 | 875 | 918 | 875 | 913 | 308,800 | 913 |
| 2008-03-17 | 930 | 930 | 888 | 903 | 302,000 | 903 |
| 2008-03-14 | 920 | 933 | 914 | 930 | 797,500 | 930 |
| 2008-03-13 | 900 | 929 | 900 | 919 | 832,100 | 919 |
| 2008-03-12 | 915 | 915 | 899 | 904 | 288,200 | 904 |
| 2008-03-11 | 883 | 892 | 874 | 885 | 275,700 | 885 |
| 2008-03-10 | 884 | 884 | 867 | 879 | 304,500 | 879 |
| 2008-03-07 | 897 | 897 | 877 | 883 | 434,100 | 883 |
| 2008-03-06 | 884 | 912 | 884 | 902 | 234,000 | 902 |
| 2008-03-05 | 890 | 898 | 884 | 885 | 217,200 | 885 |
| 2008-03-04 | 903 | 906 | 882 | 882 | 344,500 | 882 |
| 2008-03-03 | 908 | 912 | 889 | 901 | 520,500 | 901 |
| 2008-02-29 | 910 | 922 | 903 | 918 | 412,500 | 918 |
| 2008-02-28 | 926 | 927 | 904 | 913 | 522,300 | 913 |
| 2008-02-27 | 930 | 948 | 927 | 931 | 467,400 | 931 |
| 2008-02-26 | 961 | 962 | 920 | 920 | 361,700 | 920 |
| 2008-02-25 | 968 | 971 | 951 | 959 | 331,200 | 959 |
| 2008-02-22 | 929 | 940 | 924 | 938 | 403,300 | 938 |
| 2008-02-21 | 954 | 954 | 921 | 945 | 645,500 | 945 |
| 2008-02-20 | 956 | 972 | 952 | 953 | 392,300 | 953 |
| 2008-02-19 | 975 | 975 | 958 | 966 | 312,500 | 966 |
| 2008-02-18 | 968 | 979 | 959 | 968 | 435,400 | 968 |
| 2008-02-15 | 927 | 958 | 917 | 948 | 631,900 | 948 |
| 2008-02-14 | 903 | 926 | 901 | 926 | 502,300 | 926 |
| 2008-02-13 | 919 | 925 | 893 | 903 | 727,000 | 903 |
| 2008-02-12 | 905 | 922 | 904 | 919 | 874,900 | 919 |
| 2008-02-08 | 895 | 925 | 887 | 916 | 1,419,800 | 916 |
| 2008-02-07 | 845 | 885 | 845 | 885 | 464,700 | 885 |
| 2008-02-06 | 760 | 794 | 758 | 785 | 614,900 | 785 |
| 2008-02-05 | 774 | 775 | 762 | 771 | 250,700 | 771 |
| 2008-02-04 | 765 | 780 | 765 | 771 | 195,400 | 771 |
| 2008-02-01 | 779 | 780 | 765 | 773 | 163,800 | 773 |
| 2008-01-31 | 760 | 791 | 760 | 791 | 201,300 | 791 |
| 2008-01-30 | 770 | 781 | 762 | 774 | 246,800 | 774 |
| 2008-01-29 | 777 | 792 | 761 | 780 | 157,000 | 780 |
| 2008-01-28 | 790 | 801 | 781 | 781 | 151,500 | 781 |
| 2008-01-25 | 814 | 816 | 779 | 789 | 302,400 | 789 |
| 2008-01-24 | 759 | 782 | 759 | 776 | 289,300 | 776 |
| 2008-01-23 | 748 | 768 | 748 | 759 | 355,500 | 759 |
| 2008-01-22 | 770 | 771 | 740 | 742 | 259,400 | 742 |
| 2008-01-21 | 817 | 817 | 772 | 772 | 295,600 | 772 |
| 2008-01-18 | 790 | 803 | 775 | 797 | 280,300 | 797 |
| 2008-01-17 | 786 | 799 | 772 | 791 | 352,000 | 791 |
| 2008-01-16 | 808 | 810 | 785 | 787 | 393,400 | 787 |
| 2008-01-15 | 836 | 838 | 802 | 807 | 381,200 | 807 |
| 2008-01-11 | 837 | 842 | 823 | 835 | 293,300 | 835 |
| 2008-01-10 | 848 | 851 | 833 | 846 | 304,100 | 846 |
| 2008-01-09 | 830 | 860 | 829 | 848 | 377,800 | 848 |
| 2008-01-08 | 841 | 865 | 838 | 860 | 325,600 | 860 |
| 2008-01-07 | 832 | 873 | 830 | 851 | 207,500 | 851 |
| 2008-01-04 | 880 | 886 | 862 | 862 | 149,800 | 862 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
