2812 焼津水産化学工業(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 | 1,011 | 1,048 | 1,011 | 1,043 | 4,000 | 1,043 |
| 2008-12-29 | 1,020 | 1,030 | 1,002 | 1,030 | 8,900 | 1,030 |
| 2008-12-26 | 1,018 | 1,018 | 1,005 | 1,018 | 3,000 | 1,018 |
| 2008-12-25 | 1,000 | 1,014 | 998 | 1,004 | 2,700 | 1,004 |
| 2008-12-24 | 998 | 1,001 | 992 | 997 | 6,900 | 997 |
| 2008-12-22 | 1,000 | 1,020 | 1,000 | 1,016 | 10,700 | 1,016 |
| 2008-12-19 | 985 | 1,003 | 985 | 999 | 5,200 | 999 |
| 2008-12-18 | 1,003 | 1,006 | 999 | 1,002 | 6,400 | 1,002 |
| 2008-12-17 | 1,014 | 1,014 | 981 | 1,000 | 9,200 | 1,000 |
| 2008-12-16 | 1,002 | 1,002 | 992 | 999 | 8,000 | 999 |
| 2008-12-15 | 1,009 | 1,038 | 1,007 | 1,016 | 9,400 | 1,016 |
| 2008-12-12 | 1,000 | 1,020 | 1,000 | 1,000 | 19,600 | 1,000 |
| 2008-12-11 | 1,011 | 1,020 | 999 | 1,020 | 7,700 | 1,020 |
| 2008-12-10 | 1,039 | 1,039 | 1,008 | 1,027 | 7,800 | 1,027 |
| 2008-12-09 | 1,000 | 1,019 | 1,000 | 1,019 | 4,800 | 1,019 |
| 2008-12-08 | 982 | 1,025 | 982 | 1,011 | 12,700 | 1,011 |
| 2008-12-05 | 981 | 999 | 975 | 984 | 7,800 | 984 |
| 2008-12-04 | 962 | 979 | 953 | 971 | 14,300 | 971 |
| 2008-12-03 | 951 | 970 | 950 | 959 | 24,300 | 959 |
| 2008-12-02 | 995 | 995 | 950 | 961 | 12,100 | 961 |
| 2008-12-01 | 1,009 | 1,010 | 994 | 998 | 9,600 | 998 |
| 2008-11-28 | 1,030 | 1,035 | 1,002 | 1,024 | 9,800 | 1,024 |
| 2008-11-27 | 1,030 | 1,035 | 1,008 | 1,035 | 9,500 | 1,035 |
| 2008-11-26 | 1,005 | 1,027 | 1,004 | 1,010 | 11,100 | 1,010 |
| 2008-11-25 | 1,031 | 1,045 | 1,000 | 1,045 | 9,500 | 1,045 |
| 2008-11-21 | 991 | 1,030 | 991 | 1,030 | 7,600 | 1,030 |
| 2008-11-20 | 1,045 | 1,045 | 986 | 1,040 | 5,700 | 1,040 |
| 2008-11-19 | 1,042 | 1,043 | 1,020 | 1,040 | 5,200 | 1,040 |
| 2008-11-18 | 1,009 | 1,030 | 994 | 1,023 | 6,400 | 1,023 |
| 2008-11-17 | 1,009 | 1,029 | 985 | 999 | 7,500 | 999 |
| 2008-11-14 | 1,027 | 1,027 | 1,001 | 1,015 | 4,800 | 1,015 |
| 2008-11-13 | 982 | 1,027 | 982 | 1,027 | 4,800 | 1,027 |
| 2008-11-12 | 1,002 | 1,003 | 991 | 992 | 5,600 | 992 |
| 2008-11-11 | 1,015 | 1,034 | 1,011 | 1,011 | 5,900 | 1,011 |
| 2008-11-10 | 1,040 | 1,040 | 1,015 | 1,034 | 8,300 | 1,034 |
| 2008-11-07 | 1,028 | 1,035 | 1,007 | 1,030 | 7,100 | 1,030 |
| 2008-11-06 | 1,040 | 1,048 | 1,027 | 1,034 | 8,400 | 1,034 |
| 2008-11-05 | 1,050 | 1,055 | 1,007 | 1,025 | 14,800 | 1,025 |
| 2008-11-04 | 1,019 | 1,050 | 1,005 | 1,040 | 16,500 | 1,040 |
| 2008-10-31 | 1,020 | 1,045 | 1,017 | 1,039 | 15,100 | 1,039 |
| 2008-10-30 | 994 | 1,010 | 980 | 1,010 | 13,600 | 1,010 |
| 2008-10-29 | 1,000 | 1,000 | 966 | 990 | 18,100 | 990 |
| 2008-10-28 | 970 | 990 | 960 | 990 | 16,000 | 990 |
| 2008-10-27 | 991 | 1,000 | 980 | 1,000 | 10,100 | 1,000 |
| 2008-10-24 | 1,000 | 1,000 | 989 | 990 | 10,100 | 990 |
| 2008-10-23 | 989 | 1,000 | 959 | 1,000 | 6,700 | 1,000 |
| 2008-10-22 | 980 | 1,006 | 975 | 1,000 | 13,600 | 1,000 |
| 2008-10-21 | 1,000 | 1,033 | 969 | 987 | 10,400 | 987 |
| 2008-10-20 | 925 | 986 | 925 | 986 | 9,000 | 986 |
| 2008-10-17 | 964 | 967 | 918 | 935 | 7,900 | 935 |
| 2008-10-16 | 917 | 939 | 915 | 934 | 10,300 | 934 |
| 2008-10-15 | 963 | 963 | 942 | 957 | 4,000 | 957 |
| 2008-10-14 | 956 | 1,000 | 936 | 973 | 8,300 | 973 |
| 2008-10-10 | 931 | 942 | 913 | 915 | 11,400 | 915 |
| 2008-10-09 | 930 | 950 | 910 | 950 | 7,000 | 950 |
| 2008-10-08 | 1,000 | 1,000 | 950 | 950 | 12,000 | 950 |
| 2008-10-07 | 941 | 1,020 | 940 | 1,020 | 17,600 | 1,020 |
| 2008-10-06 | 1,013 | 1,013 | 966 | 980 | 11,000 | 980 |
| 2008-10-03 | 995 | 1,011 | 991 | 1,011 | 15,200 | 1,011 |
| 2008-10-02 | 1,040 | 1,041 | 1,013 | 1,013 | 3,800 | 1,013 |
| 2008-10-01 | 1,001 | 1,036 | 1,001 | 1,035 | 6,400 | 1,035 |
| 2008-09-30 | 979 | 1,020 | 970 | 1,020 | 9,900 | 1,020 |
| 2008-09-29 | 1,038 | 1,050 | 1,013 | 1,013 | 10,200 | 1,013 |
| 2008-09-26 | 999 | 1,018 | 999 | 1,018 | 24,300 | 1,018 |
| 2008-09-25 | 1,020 | 1,029 | 978 | 1,018 | 10,800 | 1,018 |
| 2008-09-24 | 1,017 | 1,032 | 1,001 | 1,031 | 9,200 | 1,031 |
| 2008-09-22 | 1,060 | 1,080 | 1,015 | 1,037 | 12,900 | 1,037 |
| 2008-09-19 | 1,014 | 1,051 | 1,014 | 1,051 | 10,400 | 1,051 |
| 2008-09-18 | 1,010 | 1,020 | 1,000 | 1,006 | 11,400 | 1,006 |
| 2008-09-17 | 1,039 | 1,039 | 1,015 | 1,030 | 6,700 | 1,030 |
| 2008-09-16 | 1,050 | 1,051 | 1,013 | 1,025 | 10,100 | 1,025 |
| 2008-09-12 | 1,036 | 1,060 | 1,029 | 1,060 | 13,600 | 1,060 |
| 2008-09-11 | 1,044 | 1,060 | 1,034 | 1,036 | 7,000 | 1,036 |
| 2008-09-10 | 1,027 | 1,060 | 1,027 | 1,045 | 6,500 | 1,045 |
| 2008-09-09 | 1,070 | 1,075 | 1,026 | 1,031 | 9,800 | 1,031 |
| 2008-09-08 | 1,052 | 1,082 | 1,050 | 1,070 | 8,200 | 1,070 |
| 2008-09-05 | 1,050 | 1,053 | 1,050 | 1,050 | 13,200 | 1,050 |
| 2008-09-04 | 1,061 | 1,069 | 1,050 | 1,055 | 8,700 | 1,055 |
| 2008-09-03 | 1,050 | 1,071 | 1,050 | 1,070 | 26,000 | 1,070 |
| 2008-09-02 | 1,025 | 1,029 | 1,021 | 1,021 | 6,800 | 1,021 |
| 2008-09-01 | 1,030 | 1,042 | 1,022 | 1,022 | 7,400 | 1,022 |
| 2008-08-29 | 1,029 | 1,050 | 1,029 | 1,050 | 16,100 | 1,050 |
| 2008-08-28 | 1,020 | 1,026 | 1,018 | 1,025 | 3,600 | 1,025 |
| 2008-08-27 | 1,040 | 1,040 | 1,018 | 1,020 | 6,200 | 1,020 |
| 2008-08-26 | 1,013 | 1,035 | 1,013 | 1,035 | 7,700 | 1,035 |
| 2008-08-25 | 1,013 | 1,030 | 1,013 | 1,028 | 4,000 | 1,028 |
| 2008-08-22 | 1,018 | 1,021 | 1,013 | 1,021 | 4,600 | 1,021 |
| 2008-08-21 | 1,011 | 1,020 | 1,003 | 1,019 | 5,400 | 1,019 |
| 2008-08-20 | 1,013 | 1,027 | 1,013 | 1,025 | 3,400 | 1,025 |
| 2008-08-19 | 1,027 | 1,027 | 1,013 | 1,013 | 10,300 | 1,013 |
| 2008-08-18 | 1,019 | 1,058 | 1,019 | 1,026 | 13,100 | 1,026 |
| 2008-08-15 | 1,018 | 1,030 | 1,018 | 1,024 | 5,200 | 1,024 |
| 2008-08-14 | 1,018 | 1,030 | 1,017 | 1,018 | 6,300 | 1,018 |
| 2008-08-13 | 1,013 | 1,025 | 1,008 | 1,018 | 10,000 | 1,018 |
| 2008-08-12 | 1,020 | 1,025 | 1,013 | 1,013 | 7,700 | 1,013 |
| 2008-08-11 | 1,007 | 1,020 | 1,005 | 1,017 | 26,200 | 1,017 |
| 2008-08-08 | 1,012 | 1,016 | 1,003 | 1,015 | 7,000 | 1,015 |
| 2008-08-07 | 1,014 | 1,016 | 1,012 | 1,013 | 15,500 | 1,013 |
| 2008-08-06 | 1,016 | 1,019 | 1,013 | 1,014 | 17,200 | 1,014 |
| 2008-08-05 | 1,014 | 1,050 | 1,013 | 1,027 | 15,400 | 1,027 |
| 2008-08-04 | 1,013 | 1,020 | 1,013 | 1,013 | 9,100 | 1,013 |
| 2008-08-01 | 1,016 | 1,016 | 1,013 | 1,016 | 7,900 | 1,016 |
| 2008-07-31 | 1,016 | 1,016 | 1,010 | 1,016 | 13,800 | 1,016 |
| 2008-07-30 | 1,000 | 1,020 | 999 | 1,016 | 19,200 | 1,016 |
| 2008-07-29 | 995 | 996 | 994 | 996 | 25,200 | 996 |
| 2008-07-28 | 998 | 999 | 994 | 994 | 19,200 | 994 |
| 2008-07-25 | 990 | 999 | 990 | 996 | 10,700 | 996 |
| 2008-07-24 | 994 | 1,000 | 993 | 1,000 | 9,900 | 1,000 |
| 2008-07-23 | 999 | 1,000 | 990 | 992 | 10,200 | 992 |
| 2008-07-22 | 991 | 998 | 979 | 998 | 11,500 | 998 |
| 2008-07-18 | 997 | 997 | 980 | 988 | 6,200 | 988 |
| 2008-07-17 | 980 | 995 | 980 | 994 | 4,800 | 994 |
| 2008-07-16 | 976 | 990 | 970 | 974 | 4,500 | 974 |
| 2008-07-15 | 987 | 987 | 975 | 975 | 6,800 | 975 |
| 2008-07-14 | 991 | 994 | 977 | 977 | 6,500 | 977 |
| 2008-07-11 | 980 | 990 | 980 | 981 | 6,900 | 981 |
| 2008-07-10 | 1,000 | 1,000 | 970 | 970 | 8,200 | 970 |
| 2008-07-09 | 976 | 980 | 970 | 970 | 8,800 | 970 |
| 2008-07-08 | 977 | 989 | 976 | 976 | 3,900 | 976 |
| 2008-07-07 | 988 | 988 | 974 | 976 | 8,000 | 976 |
| 2008-07-04 | 981 | 988 | 979 | 988 | 8,500 | 988 |
| 2008-07-03 | 990 | 994 | 981 | 983 | 12,900 | 983 |
| 2008-07-02 | 1,004 | 1,004 | 990 | 990 | 4,300 | 990 |
| 2008-07-01 | 994 | 1,009 | 993 | 1,003 | 3,100 | 1,003 |
| 2008-06-30 | 988 | 1,000 | 988 | 1,000 | 10,100 | 1,000 |
| 2008-06-27 | 992 | 1,010 | 986 | 988 | 9,500 | 988 |
| 2008-06-26 | 1,005 | 1,005 | 1,000 | 1,003 | 6,400 | 1,003 |
| 2008-06-25 | 1,010 | 1,010 | 985 | 985 | 21,800 | 985 |
| 2008-06-24 | 986 | 1,010 | 986 | 1,010 | 10,500 | 1,010 |
| 2008-06-23 | 993 | 1,013 | 983 | 1,000 | 19,900 | 1,000 |
| 2008-06-20 | 1,000 | 1,003 | 997 | 997 | 13,900 | 997 |
| 2008-06-19 | 1,006 | 1,015 | 999 | 999 | 19,700 | 999 |
| 2008-06-18 | 1,010 | 1,015 | 1,005 | 1,006 | 11,500 | 1,006 |
| 2008-06-17 | 1,007 | 1,015 | 1,005 | 1,005 | 4,600 | 1,005 |
| 2008-06-16 | 1,005 | 1,020 | 1,001 | 1,006 | 10,500 | 1,006 |
| 2008-06-13 | 1,003 | 1,013 | 1,001 | 1,001 | 17,400 | 1,001 |
| 2008-06-12 | 1,010 | 1,014 | 1,003 | 1,010 | 27,000 | 1,010 |
| 2008-06-11 | 1,010 | 1,012 | 1,002 | 1,005 | 11,600 | 1,005 |
| 2008-06-10 | 1,010 | 1,010 | 1,005 | 1,006 | 6,400 | 1,006 |
| 2008-06-09 | 1,004 | 1,013 | 1,000 | 1,006 | 11,600 | 1,006 |
| 2008-06-06 | 1,023 | 1,023 | 1,011 | 1,011 | 35,200 | 1,011 |
| 2008-06-05 | 1,031 | 1,032 | 1,012 | 1,014 | 16,300 | 1,014 |
| 2008-06-04 | 1,012 | 1,036 | 1,012 | 1,024 | 6,500 | 1,024 |
| 2008-06-03 | 1,025 | 1,025 | 1,010 | 1,010 | 10,900 | 1,010 |
| 2008-06-02 | 1,031 | 1,031 | 1,020 | 1,025 | 7,900 | 1,025 |
| 2008-05-30 | 1,024 | 1,034 | 1,010 | 1,026 | 16,400 | 1,026 |
| 2008-05-29 | 1,030 | 1,033 | 1,004 | 1,004 | 14,900 | 1,004 |
| 2008-05-28 | 1,025 | 1,037 | 1,008 | 1,010 | 18,300 | 1,010 |
| 2008-05-27 | 1,050 | 1,050 | 1,022 | 1,023 | 6,700 | 1,023 |
| 2008-05-26 | 1,030 | 1,048 | 1,020 | 1,021 | 11,900 | 1,021 |
| 2008-05-23 | 1,050 | 1,050 | 1,030 | 1,030 | 14,600 | 1,030 |
| 2008-05-22 | 1,050 | 1,062 | 1,032 | 1,040 | 7,300 | 1,040 |
| 2008-05-21 | 1,057 | 1,067 | 1,045 | 1,054 | 21,900 | 1,054 |
| 2008-05-20 | 1,087 | 1,095 | 1,050 | 1,052 | 23,600 | 1,052 |
| 2008-05-19 | 1,096 | 1,118 | 1,087 | 1,087 | 10,800 | 1,087 |
| 2008-05-16 | 1,160 | 1,160 | 1,091 | 1,095 | 10,100 | 1,095 |
| 2008-05-15 | 1,098 | 1,144 | 1,098 | 1,100 | 12,000 | 1,100 |
| 2008-05-14 | 1,089 | 1,097 | 1,080 | 1,086 | 8,100 | 1,086 |
| 2008-05-13 | 1,079 | 1,087 | 1,073 | 1,086 | 5,700 | 1,086 |
| 2008-05-12 | 1,093 | 1,109 | 1,085 | 1,099 | 7,300 | 1,099 |
| 2008-05-09 | 1,131 | 1,131 | 1,090 | 1,090 | 5,700 | 1,090 |
| 2008-05-08 | 1,089 | 1,125 | 1,089 | 1,114 | 7,900 | 1,114 |
| 2008-05-07 | 1,125 | 1,125 | 1,089 | 1,089 | 8,300 | 1,089 |
| 2008-05-02 | 1,092 | 1,093 | 1,070 | 1,089 | 12,600 | 1,089 |
| 2008-05-01 | 1,072 | 1,097 | 1,072 | 1,073 | 6,600 | 1,073 |
| 2008-04-30 | 1,093 | 1,109 | 1,088 | 1,088 | 3,100 | 1,088 |
| 2008-04-28 | 1,130 | 1,130 | 1,095 | 1,113 | 7,200 | 1,113 |
| 2008-04-25 | 1,086 | 1,118 | 1,086 | 1,110 | 8,800 | 1,110 |
| 2008-04-24 | 1,105 | 1,135 | 1,080 | 1,083 | 9,600 | 1,083 |
| 2008-04-23 | 1,138 | 1,138 | 1,115 | 1,115 | 5,800 | 1,115 |
| 2008-04-22 | 1,129 | 1,139 | 1,118 | 1,139 | 3,900 | 1,139 |
| 2008-04-21 | 1,131 | 1,149 | 1,060 | 1,116 | 6,500 | 1,116 |
| 2008-04-18 | 1,153 | 1,153 | 1,120 | 1,131 | 9,000 | 1,131 |
| 2008-04-17 | 1,150 | 1,154 | 1,132 | 1,133 | 5,700 | 1,133 |
| 2008-04-16 | 1,143 | 1,156 | 1,111 | 1,127 | 3,400 | 1,127 |
| 2008-04-15 | 1,166 | 1,166 | 1,131 | 1,140 | 5,200 | 1,140 |
| 2008-04-14 | 1,148 | 1,190 | 1,120 | 1,190 | 8,000 | 1,190 |
| 2008-04-11 | 1,200 | 1,203 | 1,173 | 1,174 | 11,700 | 1,174 |
| 2008-04-10 | 1,186 | 1,205 | 1,185 | 1,190 | 5,800 | 1,190 |
| 2008-04-09 | 1,204 | 1,208 | 1,181 | 1,199 | 19,900 | 1,199 |
| 2008-04-08 | 1,190 | 1,205 | 1,165 | 1,165 | 11,600 | 1,165 |
| 2008-04-07 | 1,191 | 1,204 | 1,181 | 1,202 | 18,600 | 1,202 |
| 2008-04-04 | 1,180 | 1,222 | 1,160 | 1,200 | 26,700 | 1,200 |
| 2008-04-03 | 1,186 | 1,189 | 1,149 | 1,184 | 11,300 | 1,184 |
| 2008-04-02 | 1,170 | 1,185 | 1,136 | 1,185 | 9,200 | 1,185 |
| 2008-04-01 | 1,139 | 1,159 | 1,105 | 1,159 | 7,500 | 1,159 |
| 2008-03-31 | 1,142 | 1,142 | 1,112 | 1,123 | 5,300 | 1,123 |
| 2008-03-28 | 1,170 | 1,170 | 1,140 | 1,162 | 16,400 | 1,162 |
| 2008-03-27 | 1,159 | 1,164 | 1,148 | 1,164 | 32,200 | 1,164 |
| 2008-03-26 | 1,121 | 1,164 | 1,102 | 1,153 | 22,300 | 1,153 |
| 2008-03-25 | 1,130 | 1,150 | 1,101 | 1,150 | 11,500 | 1,150 |
| 2008-03-24 | 1,086 | 1,129 | 1,080 | 1,129 | 5,700 | 1,129 |
| 2008-03-21 | 1,035 | 1,070 | 1,035 | 1,057 | 5,300 | 1,057 |
| 2008-03-19 | 1,060 | 1,069 | 1,024 | 1,025 | 6,300 | 1,025 |
| 2008-03-18 | 1,015 | 1,059 | 1,015 | 1,037 | 5,100 | 1,037 |
| 2008-03-17 | 1,050 | 1,070 | 1,012 | 1,020 | 6,700 | 1,020 |
| 2008-03-14 | 1,050 | 1,070 | 1,003 | 1,030 | 24,000 | 1,030 |
| 2008-03-13 | 1,051 | 1,071 | 1,050 | 1,064 | 8,400 | 1,064 |
| 2008-03-12 | 1,100 | 1,100 | 1,060 | 1,064 | 12,100 | 1,064 |
| 2008-03-11 | 1,050 | 1,070 | 1,050 | 1,064 | 11,800 | 1,064 |
| 2008-03-10 | 1,054 | 1,078 | 1,050 | 1,050 | 8,100 | 1,050 |
| 2008-03-07 | 1,050 | 1,076 | 1,050 | 1,055 | 7,400 | 1,055 |
| 2008-03-06 | 1,052 | 1,068 | 1,051 | 1,051 | 1,800 | 1,051 |
| 2008-03-05 | 1,051 | 1,064 | 1,050 | 1,050 | 4,800 | 1,050 |
| 2008-03-04 | 1,050 | 1,059 | 1,050 | 1,050 | 5,100 | 1,050 |
| 2008-03-03 | 1,060 | 1,077 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2008-02-29 | 1,071 | 1,090 | 1,063 | 1,070 | 8,700 | 1,070 |
| 2008-02-28 | 1,090 | 1,100 | 1,075 | 1,099 | 4,100 | 1,099 |
| 2008-02-27 | 1,113 | 1,114 | 1,090 | 1,090 | 6,800 | 1,090 |
| 2008-02-26 | 1,100 | 1,100 | 1,060 | 1,060 | 7,800 | 1,060 |
| 2008-02-25 | 1,080 | 1,106 | 1,075 | 1,100 | 9,300 | 1,100 |
| 2008-02-22 | 1,071 | 1,088 | 1,070 | 1,078 | 3,000 | 1,078 |
| 2008-02-21 | 1,098 | 1,105 | 1,094 | 1,100 | 7,200 | 1,100 |
| 2008-02-20 | 1,116 | 1,116 | 1,070 | 1,070 | 5,200 | 1,070 |
| 2008-02-19 | 1,105 | 1,117 | 1,094 | 1,117 | 6,300 | 1,117 |
| 2008-02-18 | 1,120 | 1,120 | 1,100 | 1,100 | 5,500 | 1,100 |
| 2008-02-15 | 1,118 | 1,119 | 1,102 | 1,102 | 4,700 | 1,102 |
| 2008-02-14 | 1,081 | 1,120 | 1,081 | 1,119 | 4,500 | 1,119 |
| 2008-02-13 | 1,104 | 1,118 | 1,081 | 1,081 | 3,700 | 1,081 |
| 2008-02-12 | 1,089 | 1,115 | 1,089 | 1,110 | 4,100 | 1,110 |
| 2008-02-08 | 1,091 | 1,117 | 1,091 | 1,117 | 2,500 | 1,117 |
| 2008-02-07 | 1,100 | 1,110 | 1,079 | 1,110 | 3,800 | 1,110 |
| 2008-02-06 | 1,110 | 1,120 | 1,100 | 1,100 | 7,600 | 1,100 |
| 2008-02-05 | 1,125 | 1,128 | 1,115 | 1,115 | 6,300 | 1,115 |
| 2008-02-04 | 1,110 | 1,120 | 1,100 | 1,118 | 8,000 | 1,118 |
| 2008-02-01 | 1,120 | 1,120 | 1,082 | 1,090 | 8,300 | 1,090 |
| 2008-01-31 | 1,050 | 1,130 | 1,050 | 1,130 | 9,800 | 1,130 |
| 2008-01-30 | 1,076 | 1,076 | 1,045 | 1,050 | 4,800 | 1,050 |
| 2008-01-29 | 1,060 | 1,080 | 1,040 | 1,056 | 5,100 | 1,056 |
| 2008-01-28 | 1,050 | 1,060 | 1,040 | 1,040 | 8,400 | 1,040 |
| 2008-01-25 | 1,031 | 1,060 | 1,022 | 1,060 | 3,700 | 1,060 |
| 2008-01-24 | 1,019 | 1,050 | 1,010 | 1,017 | 4,000 | 1,017 |
| 2008-01-23 | 999 | 1,020 | 998 | 1,005 | 7,200 | 1,005 |
| 2008-01-22 | 980 | 1,065 | 970 | 1,000 | 11,600 | 1,000 |
| 2008-01-21 | 1,003 | 1,010 | 990 | 990 | 9,200 | 990 |
| 2008-01-18 | 1,002 | 1,025 | 1,000 | 1,010 | 9,300 | 1,010 |
| 2008-01-17 | 993 | 1,019 | 990 | 1,016 | 7,700 | 1,016 |
| 2008-01-16 | 999 | 1,021 | 992 | 992 | 9,400 | 992 |
| 2008-01-15 | 1,056 | 1,073 | 1,010 | 1,035 | 10,000 | 1,035 |
| 2008-01-11 | 1,092 | 1,092 | 1,054 | 1,054 | 6,700 | 1,054 |
| 2008-01-10 | 1,088 | 1,112 | 1,071 | 1,112 | 6,200 | 1,112 |
| 2008-01-09 | 1,049 | 1,088 | 1,023 | 1,088 | 14,700 | 1,088 |
| 2008-01-08 | 1,050 | 1,068 | 1,041 | 1,053 | 10,600 | 1,053 |
| 2008-01-07 | 1,036 | 1,140 | 1,030 | 1,050 | 15,400 | 1,050 |
| 2008-01-04 | 1,145 | 1,145 | 1,022 | 1,056 | 12,300 | 1,056 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
