2806 ユタカフーズ(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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,265 | 1,265 | 1,264 | 1,265 | 700 | 1,265 |
| 2008-12-26 | 1,262 | 1,300 | 1,262 | 1,264 | 1,900 | 1,264 |
| 2008-12-25 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2008-12-24 | 1,270 | 1,270 | 1,251 | 1,251 | 500 | 1,251 |
| 2008-12-22 | 1,250 | 1,300 | 1,250 | 1,280 | 800 | 1,280 |
| 2008-12-19 | 1,255 | 1,255 | 1,250 | 1,250 | 700 | 1,250 |
| 2008-12-18 | 1,266 | 1,266 | 1,255 | 1,255 | 700 | 1,255 |
| 2008-12-17 | 1,270 | 1,270 | 1,265 | 1,265 | 1,800 | 1,265 |
| 2008-12-16 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2008-12-15 | 1,270 | 1,308 | 1,270 | 1,270 | 2,600 | 1,270 |
| 2008-12-12 | 1,271 | 1,300 | 1,250 | 1,270 | 1,000 | 1,270 |
| 2008-12-09 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2008-12-08 | 1,199 | 1,300 | 1,199 | 1,300 | 2,600 | 1,300 |
| 2008-12-05 | 1,185 | 1,199 | 1,185 | 1,185 | 400 | 1,185 |
| 2008-12-04 | 1,180 | 1,185 | 1,180 | 1,185 | 400 | 1,185 |
| 2008-12-03 | 1,175 | 1,187 | 1,175 | 1,187 | 400 | 1,187 |
| 2008-12-02 | 1,180 | 1,180 | 1,175 | 1,175 | 1,300 | 1,175 |
| 2008-12-01 | 1,180 | 1,200 | 1,180 | 1,180 | 3,900 | 1,180 |
| 2008-11-28 | 1,180 | 1,180 | 1,180 | 1,180 | 600 | 1,180 |
| 2008-11-27 | 1,160 | 1,160 | 1,155 | 1,160 | 400 | 1,160 |
| 2008-11-26 | 1,153 | 1,153 | 1,153 | 1,153 | 1,500 | 1,153 |
| 2008-11-25 | 1,130 | 1,160 | 1,104 | 1,120 | 3,700 | 1,120 |
| 2008-11-21 | 1,111 | 1,130 | 1,101 | 1,130 | 3,400 | 1,130 |
| 2008-11-20 | 1,130 | 1,150 | 1,130 | 1,130 | 2,200 | 1,130 |
| 2008-11-19 | 1,132 | 1,153 | 1,132 | 1,132 | 1,000 | 1,132 |
| 2008-11-18 | 1,130 | 1,150 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2008-11-17 | 1,111 | 1,111 | 1,111 | 1,111 | 300 | 1,111 |
| 2008-11-14 | 1,100 | 1,113 | 1,100 | 1,100 | 2,300 | 1,100 |
| 2008-11-13 | 1,115 | 1,115 | 1,108 | 1,108 | 500 | 1,108 |
| 2008-11-12 | 1,135 | 1,150 | 1,129 | 1,130 | 3,000 | 1,130 |
| 2008-11-11 | 1,150 | 1,178 | 1,150 | 1,150 | 6,300 | 1,150 |
| 2008-11-10 | 1,156 | 1,175 | 1,156 | 1,157 | 4,400 | 1,157 |
| 2008-11-07 | 1,205 | 1,205 | 1,176 | 1,176 | 2,400 | 1,176 |
| 2008-11-06 | 1,200 | 1,206 | 1,199 | 1,206 | 3,800 | 1,206 |
| 2008-11-05 | 1,204 | 1,250 | 1,200 | 1,200 | 3,700 | 1,200 |
| 2008-11-04 | 1,213 | 1,213 | 1,203 | 1,203 | 1,300 | 1,203 |
| 2008-10-31 | 1,270 | 1,270 | 1,235 | 1,250 | 800 | 1,250 |
| 2008-10-30 | 1,206 | 1,240 | 1,205 | 1,240 | 900 | 1,240 |
| 2008-10-29 | 1,211 | 1,211 | 1,205 | 1,205 | 600 | 1,205 |
| 2008-10-28 | 1,250 | 1,250 | 1,200 | 1,200 | 800 | 1,200 |
| 2008-10-27 | 1,288 | 1,288 | 1,268 | 1,268 | 2,300 | 1,268 |
| 2008-10-24 | 1,250 | 1,290 | 1,250 | 1,290 | 1,500 | 1,290 |
| 2008-10-23 | 1,290 | 1,290 | 1,180 | 1,190 | 4,100 | 1,190 |
| 2008-10-22 | 1,184 | 1,191 | 1,184 | 1,190 | 8,100 | 1,190 |
| 2008-10-21 | 1,208 | 1,220 | 1,171 | 1,220 | 7,100 | 1,220 |
| 2008-10-20 | 1,189 | 1,208 | 1,173 | 1,208 | 6,700 | 1,208 |
| 2008-10-17 | 1,205 | 1,214 | 1,200 | 1,209 | 7,100 | 1,209 |
| 2008-10-16 | 1,250 | 1,250 | 1,200 | 1,220 | 3,000 | 1,220 |
| 2008-10-15 | 1,330 | 1,340 | 1,325 | 1,325 | 600 | 1,325 |
| 2008-10-14 | 1,171 | 1,368 | 1,171 | 1,368 | 7,000 | 1,368 |
| 2008-10-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,800 | 1,170 |
| 2008-10-09 | 1,157 | 1,170 | 1,155 | 1,170 | 2,900 | 1,170 |
| 2008-10-08 | 1,171 | 1,231 | 1,171 | 1,192 | 5,100 | 1,192 |
| 2008-10-07 | 1,195 | 1,233 | 1,160 | 1,231 | 8,400 | 1,231 |
| 2008-10-06 | 1,260 | 1,275 | 1,250 | 1,256 | 8,600 | 1,256 |
| 2008-10-03 | 1,282 | 1,284 | 1,280 | 1,280 | 4,500 | 1,280 |
| 2008-10-02 | 1,337 | 1,337 | 1,280 | 1,295 | 3,900 | 1,295 |
| 2008-10-01 | 1,360 | 1,360 | 1,310 | 1,338 | 600 | 1,338 |
| 2008-09-30 | 1,340 | 1,380 | 1,280 | 1,380 | 6,400 | 1,380 |
| 2008-09-29 | 1,343 | 1,388 | 1,322 | 1,368 | 7,200 | 1,368 |
| 2008-09-26 | 1,367 | 1,367 | 1,331 | 1,363 | 4,900 | 1,363 |
| 2008-09-25 | 1,361 | 1,366 | 1,326 | 1,366 | 1,300 | 1,366 |
| 2008-09-24 | 1,386 | 1,386 | 1,365 | 1,381 | 800 | 1,381 |
| 2008-09-22 | 1,380 | 1,399 | 1,340 | 1,385 | 900 | 1,385 |
| 2008-09-19 | 1,400 | 1,400 | 1,380 | 1,380 | 400 | 1,380 |
| 2008-09-18 | 1,410 | 1,410 | 1,310 | 1,400 | 1,200 | 1,400 |
| 2008-09-17 | 1,420 | 1,420 | 1,410 | 1,410 | 200 | 1,410 |
| 2008-09-16 | 1,472 | 1,472 | 1,420 | 1,420 | 4,500 | 1,420 |
| 2008-09-11 | 1,472 | 1,472 | 1,472 | 1,472 | 200 | 1,472 |
| 2008-09-10 | 1,485 | 1,485 | 1,485 | 1,485 | 600 | 1,485 |
| 2008-09-09 | 1,498 | 1,498 | 1,489 | 1,489 | 300 | 1,489 |
| 2008-09-08 | 1,489 | 1,489 | 1,489 | 1,489 | 100 | 1,489 |
| 2008-09-05 | 1,470 | 1,480 | 1,465 | 1,480 | 2,000 | 1,480 |
| 2008-09-04 | 1,490 | 1,490 | 1,490 | 1,490 | 300 | 1,490 |
| 2008-09-03 | 1,470 | 1,490 | 1,470 | 1,490 | 1,100 | 1,490 |
| 2008-09-02 | 1,470 | 1,500 | 1,470 | 1,500 | 1,900 | 1,500 |
| 2008-09-01 | 1,533 | 1,538 | 1,475 | 1,538 | 1,600 | 1,538 |
| 2008-08-29 | 1,531 | 1,535 | 1,529 | 1,535 | 2,900 | 1,535 |
| 2008-08-28 | 1,500 | 1,530 | 1,500 | 1,530 | 3,200 | 1,530 |
| 2008-08-27 | 1,500 | 1,500 | 1,495 | 1,495 | 200 | 1,495 |
| 2008-08-26 | 1,471 | 1,510 | 1,471 | 1,490 | 2,100 | 1,490 |
| 2008-08-25 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 1,470 |
| 2008-08-21 | 1,470 | 1,470 | 1,470 | 1,470 | 900 | 1,470 |
| 2008-08-20 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2008-08-19 | 1,475 | 1,500 | 1,475 | 1,500 | 300 | 1,500 |
| 2008-08-18 | 1,474 | 1,474 | 1,470 | 1,470 | 600 | 1,470 |
| 2008-08-15 | 1,475 | 1,475 | 1,450 | 1,475 | 1,100 | 1,475 |
| 2008-08-14 | 1,460 | 1,460 | 1,440 | 1,447 | 700 | 1,447 |
| 2008-08-13 | 1,459 | 1,475 | 1,450 | 1,475 | 1,200 | 1,475 |
| 2008-08-12 | 1,475 | 1,499 | 1,455 | 1,499 | 700 | 1,499 |
| 2008-08-11 | 1,454 | 1,475 | 1,454 | 1,475 | 800 | 1,475 |
| 2008-08-08 | 1,509 | 1,509 | 1,451 | 1,500 | 900 | 1,500 |
| 2008-08-07 | 1,489 | 1,509 | 1,460 | 1,509 | 1,400 | 1,509 |
| 2008-08-06 | 1,490 | 1,510 | 1,470 | 1,489 | 1,300 | 1,489 |
| 2008-08-05 | 1,470 | 1,510 | 1,470 | 1,510 | 1,200 | 1,510 |
| 2008-08-01 | 1,515 | 1,515 | 1,515 | 1,515 | 200 | 1,515 |
| 2008-07-31 | 1,501 | 1,515 | 1,500 | 1,501 | 2,200 | 1,501 |
| 2008-07-30 | 1,500 | 1,500 | 1,495 | 1,495 | 800 | 1,495 |
| 2008-07-29 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2008-07-28 | 1,480 | 1,524 | 1,480 | 1,490 | 4,200 | 1,490 |
| 2008-07-25 | 1,475 | 1,475 | 1,475 | 1,475 | 2,200 | 1,475 |
| 2008-07-24 | 1,470 | 1,470 | 1,470 | 1,470 | 2,100 | 1,470 |
| 2008-07-23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,600 | 1,470 |
| 2008-07-22 | 1,470 | 1,470 | 1,470 | 1,470 | 1,500 | 1,470 |
| 2008-07-18 | 1,490 | 1,490 | 1,484 | 1,490 | 2,300 | 1,490 |
| 2008-07-17 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2008-07-16 | 1,471 | 1,471 | 1,470 | 1,470 | 2,600 | 1,470 |
| 2008-07-15 | 1,470 | 1,470 | 1,470 | 1,470 | 2,100 | 1,470 |
| 2008-07-14 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 1,470 |
| 2008-07-11 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2008-07-10 | 1,470 | 1,470 | 1,470 | 1,470 | 1,700 | 1,470 |
| 2008-07-09 | 1,471 | 1,484 | 1,470 | 1,470 | 1,100 | 1,470 |
| 2008-07-07 | 1,471 | 1,485 | 1,470 | 1,470 | 2,600 | 1,470 |
| 2008-07-04 | 1,470 | 1,470 | 1,470 | 1,470 | 2,100 | 1,470 |
| 2008-07-03 | 1,470 | 1,470 | 1,470 | 1,470 | 1,800 | 1,470 |
| 2008-07-02 | 1,480 | 1,480 | 1,478 | 1,478 | 900 | 1,478 |
| 2008-07-01 | 1,475 | 1,475 | 1,473 | 1,475 | 3,400 | 1,475 |
| 2008-06-30 | 1,466 | 1,471 | 1,466 | 1,471 | 2,800 | 1,471 |
| 2008-06-27 | 1,465 | 1,466 | 1,460 | 1,465 | 3,100 | 1,465 |
| 2008-06-26 | 1,450 | 1,488 | 1,450 | 1,465 | 4,500 | 1,465 |
| 2008-06-25 | 1,431 | 1,449 | 1,422 | 1,449 | 7,300 | 1,449 |
| 2008-06-24 | 1,420 | 1,431 | 1,415 | 1,431 | 10,300 | 1,431 |
| 2008-06-23 | 1,410 | 1,420 | 1,405 | 1,420 | 5,800 | 1,420 |
| 2008-06-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,500 | 1,410 |
| 2008-06-18 | 1,400 | 1,420 | 1,400 | 1,420 | 1,200 | 1,420 |
| 2008-06-17 | 1,401 | 1,418 | 1,395 | 1,418 | 5,100 | 1,418 |
| 2008-06-16 | 1,400 | 1,407 | 1,397 | 1,407 | 2,500 | 1,407 |
| 2008-06-13 | 1,401 | 1,418 | 1,400 | 1,418 | 600 | 1,418 |
| 2008-06-12 | 1,405 | 1,405 | 1,400 | 1,400 | 600 | 1,400 |
| 2008-06-10 | 1,401 | 1,401 | 1,400 | 1,400 | 400 | 1,400 |
| 2008-06-09 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2008-06-06 | 1,390 | 1,430 | 1,390 | 1,430 | 3,000 | 1,430 |
| 2008-06-05 | 1,372 | 1,392 | 1,367 | 1,392 | 2,400 | 1,392 |
| 2008-06-04 | 1,365 | 1,366 | 1,360 | 1,365 | 1,300 | 1,365 |
| 2008-06-03 | 1,381 | 1,381 | 1,360 | 1,360 | 6,600 | 1,360 |
| 2008-06-02 | 1,430 | 1,430 | 1,380 | 1,380 | 1,100 | 1,380 |
| 2008-05-30 | 1,417 | 1,431 | 1,410 | 1,430 | 5,000 | 1,430 |
| 2008-05-29 | 1,395 | 1,400 | 1,390 | 1,400 | 3,800 | 1,400 |
| 2008-05-28 | 1,380 | 1,380 | 1,377 | 1,380 | 700 | 1,380 |
| 2008-05-27 | 1,370 | 1,380 | 1,370 | 1,380 | 1,700 | 1,380 |
| 2008-05-26 | 1,370 | 1,370 | 1,350 | 1,355 | 6,700 | 1,355 |
| 2008-05-23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,700 | 1,370 |
| 2008-05-22 | 1,366 | 1,370 | 1,365 | 1,370 | 2,200 | 1,370 |
| 2008-05-21 | 1,370 | 1,377 | 1,365 | 1,365 | 3,200 | 1,365 |
| 2008-05-20 | 1,351 | 1,359 | 1,350 | 1,359 | 8,700 | 1,359 |
| 2008-05-19 | 1,369 | 1,370 | 1,350 | 1,350 | 3,800 | 1,350 |
| 2008-05-16 | 1,364 | 1,375 | 1,341 | 1,370 | 5,700 | 1,370 |
| 2008-05-15 | 1,364 | 1,400 | 1,351 | 1,364 | 4,500 | 1,364 |
| 2008-05-14 | 1,375 | 1,375 | 1,363 | 1,363 | 3,700 | 1,363 |
| 2008-05-13 | 1,370 | 1,375 | 1,370 | 1,375 | 3,300 | 1,375 |
| 2008-05-12 | 1,365 | 1,385 | 1,365 | 1,370 | 2,100 | 1,370 |
| 2008-05-09 | 1,380 | 1,392 | 1,352 | 1,392 | 1,000 | 1,392 |
| 2008-05-08 | 1,357 | 1,380 | 1,357 | 1,380 | 500 | 1,380 |
| 2008-05-07 | 1,425 | 1,425 | 1,377 | 1,397 | 1,300 | 1,397 |
| 2008-05-02 | 1,340 | 1,371 | 1,336 | 1,370 | 2,900 | 1,370 |
| 2008-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2008-04-30 | 1,400 | 1,400 | 1,396 | 1,400 | 2,900 | 1,400 |
| 2008-04-28 | 1,341 | 1,435 | 1,333 | 1,386 | 4,000 | 1,386 |
| 2008-04-25 | 1,320 | 1,320 | 1,306 | 1,308 | 1,700 | 1,308 |
| 2008-04-24 | 1,324 | 1,342 | 1,316 | 1,316 | 3,000 | 1,316 |
| 2008-04-23 | 1,340 | 1,350 | 1,340 | 1,340 | 1,600 | 1,340 |
| 2008-04-22 | 1,350 | 1,350 | 1,340 | 1,340 | 2,100 | 1,340 |
| 2008-04-21 | 1,321 | 1,321 | 1,304 | 1,321 | 3,800 | 1,321 |
| 2008-04-18 | 1,305 | 1,340 | 1,300 | 1,304 | 8,300 | 1,304 |
| 2008-04-17 | 1,333 | 1,377 | 1,325 | 1,345 | 3,400 | 1,345 |
| 2008-04-16 | 1,320 | 1,358 | 1,320 | 1,350 | 2,800 | 1,350 |
| 2008-04-15 | 1,382 | 1,400 | 1,380 | 1,400 | 2,000 | 1,400 |
| 2008-04-14 | 1,400 | 1,421 | 1,400 | 1,421 | 1,900 | 1,421 |
| 2008-04-11 | 1,397 | 1,420 | 1,388 | 1,410 | 5,600 | 1,410 |
| 2008-04-10 | 1,416 | 1,469 | 1,416 | 1,430 | 2,100 | 1,430 |
| 2008-04-09 | 1,459 | 1,459 | 1,459 | 1,459 | 200 | 1,459 |
| 2008-04-08 | 1,450 | 1,465 | 1,430 | 1,465 | 400 | 1,465 |
| 2008-04-07 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 1,470 |
| 2008-04-04 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 1,470 |
| 2008-04-03 | 1,460 | 1,470 | 1,460 | 1,470 | 1,300 | 1,470 |
| 2008-04-02 | 1,490 | 1,500 | 1,460 | 1,500 | 500 | 1,500 |
| 2008-04-01 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2008-03-31 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2008-03-28 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2008-03-27 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2008-03-26 | 1,492 | 1,492 | 1,490 | 1,490 | 3,200 | 1,490 |
| 2008-03-25 | 1,535 | 1,535 | 1,491 | 1,491 | 500 | 1,491 |
| 2008-03-24 | 1,500 | 1,530 | 1,490 | 1,530 | 10,700 | 1,530 |
| 2008-03-21 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | 1,479 |
| 2008-03-19 | 1,500 | 1,500 | 1,430 | 1,479 | 300 | 1,479 |
| 2008-03-18 | 1,495 | 1,495 | 1,402 | 1,480 | 900 | 1,480 |
| 2008-03-17 | 1,500 | 1,500 | 1,401 | 1,495 | 500 | 1,495 |
| 2008-03-14 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2008-03-13 | 1,500 | 1,500 | 1,494 | 1,494 | 200 | 1,494 |
| 2008-03-12 | 1,501 | 1,501 | 1,500 | 1,500 | 600 | 1,500 |
| 2008-03-11 | 1,520 | 1,520 | 1,501 | 1,501 | 600 | 1,501 |
| 2008-03-10 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2008-03-07 | 1,531 | 1,531 | 1,530 | 1,530 | 2,100 | 1,530 |
| 2008-03-06 | 1,535 | 1,560 | 1,531 | 1,531 | 2,100 | 1,531 |
| 2008-03-05 | 1,530 | 1,530 | 1,530 | 1,530 | 400 | 1,530 |
| 2008-03-04 | 1,535 | 1,535 | 1,533 | 1,533 | 900 | 1,533 |
| 2008-03-03 | 1,535 | 1,535 | 1,531 | 1,531 | 500 | 1,531 |
| 2008-02-29 | 1,540 | 1,540 | 1,535 | 1,535 | 500 | 1,535 |
| 2008-02-28 | 1,555 | 1,555 | 1,540 | 1,540 | 1,300 | 1,540 |
| 2008-02-27 | 1,525 | 1,555 | 1,500 | 1,555 | 2,500 | 1,555 |
| 2008-02-26 | 1,510 | 1,555 | 1,510 | 1,555 | 1,300 | 1,555 |
| 2008-02-25 | 1,500 | 1,500 | 1,493 | 1,500 | 1,200 | 1,500 |
| 2008-02-22 | 1,492 | 1,492 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2008-02-21 | 1,491 | 1,495 | 1,491 | 1,495 | 1,200 | 1,495 |
| 2008-02-20 | 1,486 | 1,486 | 1,485 | 1,485 | 1,500 | 1,485 |
| 2008-02-19 | 1,500 | 1,500 | 1,483 | 1,485 | 3,700 | 1,485 |
| 2008-02-18 | 1,519 | 1,519 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2008-02-15 | 1,499 | 1,499 | 1,498 | 1,499 | 500 | 1,499 |
| 2008-02-14 | 1,490 | 1,500 | 1,490 | 1,498 | 1,200 | 1,498 |
| 2008-02-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,300 | 1,490 |
| 2008-02-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,100 | 1,480 |
| 2008-02-08 | 1,480 | 1,485 | 1,480 | 1,480 | 1,300 | 1,480 |
| 2008-02-07 | 1,496 | 1,496 | 1,480 | 1,480 | 4,400 | 1,480 |
| 2008-02-06 | 1,495 | 1,496 | 1,463 | 1,496 | 2,400 | 1,496 |
| 2008-02-05 | 1,496 | 1,496 | 1,495 | 1,495 | 300 | 1,495 |
| 2008-02-04 | 1,495 | 1,495 | 1,495 | 1,495 | 2,300 | 1,495 |
| 2008-02-01 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2008-01-31 | 1,466 | 1,480 | 1,465 | 1,475 | 1,800 | 1,475 |
| 2008-01-30 | 1,465 | 1,465 | 1,460 | 1,465 | 2,500 | 1,465 |
| 2008-01-29 | 1,461 | 1,461 | 1,460 | 1,460 | 500 | 1,460 |
| 2008-01-28 | 1,450 | 1,452 | 1,450 | 1,452 | 3,100 | 1,452 |
| 2008-01-25 | 1,410 | 1,450 | 1,410 | 1,450 | 2,300 | 1,450 |
| 2008-01-24 | 1,405 | 1,409 | 1,405 | 1,406 | 1,500 | 1,406 |
| 2008-01-23 | 1,405 | 1,405 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2008-01-22 | 1,435 | 1,435 | 1,425 | 1,425 | 3,900 | 1,425 |
| 2008-01-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,300 | 1,450 |
| 2008-01-18 | 1,420 | 1,459 | 1,418 | 1,459 | 3,000 | 1,459 |
| 2008-01-17 | 1,440 | 1,440 | 1,440 | 1,440 | 2,500 | 1,440 |
| 2008-01-16 | 1,460 | 1,460 | 1,440 | 1,440 | 2,600 | 1,440 |
| 2008-01-15 | 1,460 | 1,461 | 1,460 | 1,460 | 4,400 | 1,460 |
| 2008-01-11 | 1,478 | 1,478 | 1,460 | 1,468 | 3,000 | 1,468 |
| 2008-01-10 | 1,460 | 1,480 | 1,460 | 1,460 | 1,100 | 1,460 |
| 2008-01-09 | 1,450 | 1,460 | 1,445 | 1,460 | 3,800 | 1,460 |
| 2008-01-08 | 1,470 | 1,470 | 1,465 | 1,465 | 8,300 | 1,465 |
| 2008-01-07 | 1,478 | 1,478 | 1,465 | 1,465 | 1,600 | 1,465 |
| 2008-01-04 | 1,500 | 1,500 | 1,460 | 1,480 | 7,300 | 1,480 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
