3421 (株)稲葉製作所 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 | 1,000 | 1,000 | 997 | 1,000 | 11,400 | 1,000 |
| 2008-12-29 | 1,000 | 1,003 | 998 | 999 | 17,400 | 999 |
| 2008-12-26 | 1,010 | 1,017 | 1,001 | 1,012 | 3,100 | 1,012 |
| 2008-12-25 | 1,000 | 1,023 | 999 | 1,000 | 6,600 | 1,000 |
| 2008-12-24 | 998 | 1,000 | 997 | 1,000 | 7,800 | 1,000 |
| 2008-12-22 | 1,000 | 1,000 | 995 | 1,000 | 5,500 | 1,000 |
| 2008-12-19 | 998 | 1,000 | 993 | 993 | 12,200 | 993 |
| 2008-12-18 | 999 | 1,002 | 990 | 997 | 11,500 | 997 |
| 2008-12-17 | 1,000 | 1,000 | 992 | 1,000 | 19,000 | 1,000 |
| 2008-12-16 | 1,000 | 1,002 | 990 | 999 | 15,400 | 999 |
| 2008-12-15 | 1,000 | 1,027 | 995 | 999 | 27,500 | 999 |
| 2008-12-12 | 998 | 1,000 | 991 | 992 | 22,400 | 992 |
| 2008-12-11 | 1,000 | 1,002 | 994 | 1,000 | 14,600 | 1,000 |
| 2008-12-10 | 999 | 1,007 | 996 | 1,000 | 11,500 | 1,000 |
| 2008-12-09 | 1,000 | 1,011 | 995 | 1,000 | 9,600 | 1,000 |
| 2008-12-08 | 1,004 | 1,018 | 996 | 1,000 | 18,800 | 1,000 |
| 2008-12-05 | 1,050 | 1,050 | 1,001 | 1,003 | 12,100 | 1,003 |
| 2008-12-04 | 1,050 | 1,051 | 1,037 | 1,049 | 8,700 | 1,049 |
| 2008-12-03 | 1,050 | 1,050 | 1,020 | 1,050 | 10,000 | 1,050 |
| 2008-12-02 | 1,030 | 1,038 | 1,013 | 1,024 | 7,700 | 1,024 |
| 2008-12-01 | 1,031 | 1,044 | 1,031 | 1,031 | 3,400 | 1,031 |
| 2008-11-28 | 1,050 | 1,050 | 1,020 | 1,045 | 5,600 | 1,045 |
| 2008-11-27 | 1,030 | 1,055 | 1,030 | 1,050 | 6,000 | 1,050 |
| 2008-11-26 | 1,040 | 1,050 | 1,030 | 1,040 | 5,800 | 1,040 |
| 2008-11-25 | 1,050 | 1,051 | 1,032 | 1,051 | 4,000 | 1,051 |
| 2008-11-21 | 1,065 | 1,065 | 1,040 | 1,050 | 8,100 | 1,050 |
| 2008-11-20 | 1,109 | 1,109 | 1,062 | 1,065 | 4,300 | 1,065 |
| 2008-11-19 | 1,100 | 1,100 | 1,070 | 1,089 | 3,000 | 1,089 |
| 2008-11-18 | 1,100 | 1,111 | 1,060 | 1,089 | 6,900 | 1,089 |
| 2008-11-17 | 1,100 | 1,100 | 1,081 | 1,082 | 7,200 | 1,082 |
| 2008-11-14 | 1,100 | 1,130 | 1,096 | 1,130 | 8,100 | 1,130 |
| 2008-11-13 | 1,071 | 1,108 | 1,071 | 1,099 | 5,400 | 1,099 |
| 2008-11-12 | 1,072 | 1,120 | 1,072 | 1,107 | 3,200 | 1,107 |
| 2008-11-11 | 1,130 | 1,130 | 1,094 | 1,096 | 4,200 | 1,096 |
| 2008-11-10 | 1,114 | 1,131 | 1,095 | 1,129 | 5,200 | 1,129 |
| 2008-11-07 | 1,050 | 1,114 | 1,050 | 1,099 | 8,300 | 1,099 |
| 2008-11-06 | 1,136 | 1,136 | 1,062 | 1,114 | 6,800 | 1,114 |
| 2008-11-05 | 1,062 | 1,116 | 1,061 | 1,116 | 12,700 | 1,116 |
| 2008-11-04 | 1,039 | 1,049 | 1,009 | 1,042 | 5,100 | 1,042 |
| 2008-10-31 | 1,006 | 1,030 | 980 | 1,010 | 26,500 | 1,010 |
| 2008-10-30 | 1,015 | 1,047 | 990 | 1,006 | 15,700 | 1,006 |
| 2008-10-29 | 1,050 | 1,050 | 986 | 1,006 | 11,500 | 1,006 |
| 2008-10-28 | 941 | 950 | 918 | 950 | 5,700 | 950 |
| 2008-10-27 | 931 | 952 | 925 | 942 | 3,600 | 942 |
| 2008-10-24 | 984 | 1,001 | 940 | 941 | 7,400 | 941 |
| 2008-10-23 | 1,031 | 1,031 | 972 | 984 | 8,300 | 984 |
| 2008-10-22 | 1,100 | 1,100 | 1,031 | 1,031 | 6,400 | 1,031 |
| 2008-10-21 | 1,090 | 1,099 | 1,036 | 1,051 | 9,900 | 1,051 |
| 2008-10-20 | 1,040 | 1,040 | 1,025 | 1,040 | 11,900 | 1,040 |
| 2008-10-17 | 966 | 967 | 913 | 940 | 6,400 | 940 |
| 2008-10-16 | 890 | 938 | 881 | 915 | 6,600 | 915 |
| 2008-10-15 | 1,022 | 1,022 | 956 | 970 | 6,300 | 970 |
| 2008-10-14 | 890 | 942 | 877 | 942 | 6,900 | 942 |
| 2008-10-10 | 880 | 887 | 840 | 850 | 10,800 | 850 |
| 2008-10-09 | 886 | 910 | 873 | 888 | 6,200 | 888 |
| 2008-10-08 | 920 | 940 | 875 | 886 | 13,700 | 886 |
| 2008-10-07 | 949 | 954 | 925 | 947 | 10,700 | 947 |
| 2008-10-06 | 990 | 992 | 973 | 973 | 7,400 | 973 |
| 2008-10-03 | 1,000 | 1,002 | 994 | 1,002 | 8,700 | 1,002 |
| 2008-10-02 | 1,008 | 1,020 | 985 | 1,002 | 8,900 | 1,002 |
| 2008-10-01 | 1,006 | 1,006 | 996 | 1,003 | 6,000 | 1,003 |
| 2008-09-30 | 992 | 999 | 985 | 996 | 12,300 | 996 |
| 2008-09-29 | 1,000 | 1,020 | 1,000 | 1,004 | 6,600 | 1,004 |
| 2008-09-26 | 1,000 | 1,009 | 984 | 992 | 25,600 | 992 |
| 2008-09-25 | 1,008 | 1,021 | 1,008 | 1,011 | 5,200 | 1,011 |
| 2008-09-24 | 1,002 | 1,010 | 1,000 | 1,008 | 9,200 | 1,008 |
| 2008-09-22 | 1,058 | 1,058 | 1,012 | 1,014 | 7,900 | 1,014 |
| 2008-09-19 | 1,033 | 1,060 | 1,033 | 1,038 | 13,300 | 1,038 |
| 2008-09-18 | 1,070 | 1,070 | 1,022 | 1,059 | 5,200 | 1,059 |
| 2008-09-17 | 1,080 | 1,080 | 1,065 | 1,076 | 4,500 | 1,076 |
| 2008-09-16 | 1,100 | 1,110 | 1,061 | 1,080 | 12,300 | 1,080 |
| 2008-09-12 | 1,109 | 1,129 | 1,107 | 1,129 | 14,700 | 1,129 |
| 2008-09-11 | 1,114 | 1,135 | 1,111 | 1,115 | 5,100 | 1,115 |
| 2008-09-10 | 1,102 | 1,125 | 1,102 | 1,113 | 7,200 | 1,113 |
| 2008-09-09 | 1,112 | 1,118 | 1,105 | 1,108 | 4,400 | 1,108 |
| 2008-09-08 | 1,101 | 1,134 | 1,101 | 1,125 | 4,600 | 1,125 |
| 2008-09-05 | 1,111 | 1,150 | 1,100 | 1,100 | 17,400 | 1,100 |
| 2008-09-04 | 1,127 | 1,127 | 1,111 | 1,111 | 6,300 | 1,111 |
| 2008-09-03 | 1,150 | 1,150 | 1,111 | 1,120 | 7,700 | 1,120 |
| 2008-09-02 | 1,111 | 1,124 | 1,110 | 1,111 | 8,500 | 1,111 |
| 2008-09-01 | 1,139 | 1,139 | 1,111 | 1,111 | 5,500 | 1,111 |
| 2008-08-29 | 1,115 | 1,135 | 1,114 | 1,135 | 11,800 | 1,135 |
| 2008-08-28 | 1,103 | 1,111 | 1,100 | 1,111 | 3,900 | 1,111 |
| 2008-08-27 | 1,111 | 1,115 | 1,104 | 1,110 | 2,800 | 1,110 |
| 2008-08-26 | 1,111 | 1,115 | 1,108 | 1,110 | 2,700 | 1,110 |
| 2008-08-25 | 1,110 | 1,149 | 1,110 | 1,110 | 7,700 | 1,110 |
| 2008-08-22 | 1,106 | 1,122 | 1,100 | 1,110 | 14,800 | 1,110 |
| 2008-08-21 | 1,115 | 1,115 | 1,100 | 1,106 | 5,600 | 1,106 |
| 2008-08-20 | 1,101 | 1,115 | 1,101 | 1,107 | 4,000 | 1,107 |
| 2008-08-19 | 1,130 | 1,130 | 1,106 | 1,110 | 7,600 | 1,110 |
| 2008-08-18 | 1,156 | 1,156 | 1,124 | 1,138 | 9,300 | 1,138 |
| 2008-08-15 | 1,100 | 1,139 | 1,100 | 1,111 | 12,900 | 1,111 |
| 2008-08-14 | 1,119 | 1,138 | 1,110 | 1,138 | 7,700 | 1,138 |
| 2008-08-13 | 1,101 | 1,139 | 1,101 | 1,135 | 10,500 | 1,135 |
| 2008-08-12 | 1,140 | 1,152 | 1,130 | 1,136 | 6,500 | 1,136 |
| 2008-08-11 | 1,126 | 1,154 | 1,124 | 1,154 | 7,000 | 1,154 |
| 2008-08-08 | 1,130 | 1,147 | 1,111 | 1,146 | 7,100 | 1,146 |
| 2008-08-07 | 1,156 | 1,157 | 1,130 | 1,136 | 10,200 | 1,136 |
| 2008-08-06 | 1,130 | 1,177 | 1,123 | 1,177 | 14,400 | 1,177 |
| 2008-08-05 | 1,169 | 1,170 | 1,135 | 1,144 | 9,100 | 1,144 |
| 2008-08-04 | 1,154 | 1,160 | 1,134 | 1,149 | 8,900 | 1,149 |
| 2008-08-01 | 1,186 | 1,200 | 1,172 | 1,179 | 10,300 | 1,179 |
| 2008-07-31 | 1,200 | 1,200 | 1,180 | 1,189 | 12,900 | 1,189 |
| 2008-07-30 | 1,149 | 1,170 | 1,149 | 1,168 | 13,000 | 1,168 |
| 2008-07-29 | 1,128 | 1,150 | 1,128 | 1,149 | 15,400 | 1,149 |
| 2008-07-28 | 1,208 | 1,213 | 1,160 | 1,160 | 40,900 | 1,160 |
| 2008-07-25 | 1,282 | 1,287 | 1,280 | 1,284 | 42,900 | 1,284 |
| 2008-07-24 | 1,280 | 1,286 | 1,278 | 1,280 | 31,900 | 1,280 |
| 2008-07-23 | 1,278 | 1,280 | 1,276 | 1,276 | 12,900 | 1,276 |
| 2008-07-22 | 1,275 | 1,278 | 1,272 | 1,275 | 16,300 | 1,275 |
| 2008-07-18 | 1,275 | 1,280 | 1,270 | 1,275 | 12,000 | 1,275 |
| 2008-07-17 | 1,269 | 1,276 | 1,269 | 1,275 | 10,100 | 1,275 |
| 2008-07-16 | 1,284 | 1,285 | 1,263 | 1,263 | 14,000 | 1,263 |
| 2008-07-15 | 1,260 | 1,261 | 1,257 | 1,257 | 17,500 | 1,257 |
| 2008-07-14 | 1,260 | 1,261 | 1,256 | 1,257 | 15,200 | 1,257 |
| 2008-07-11 | 1,256 | 1,260 | 1,253 | 1,256 | 11,300 | 1,256 |
| 2008-07-10 | 1,256 | 1,256 | 1,253 | 1,253 | 10,000 | 1,253 |
| 2008-07-09 | 1,255 | 1,257 | 1,252 | 1,252 | 10,900 | 1,252 |
| 2008-07-08 | 1,255 | 1,257 | 1,252 | 1,252 | 8,400 | 1,252 |
| 2008-07-07 | 1,256 | 1,257 | 1,253 | 1,253 | 12,800 | 1,253 |
| 2008-07-04 | 1,255 | 1,256 | 1,252 | 1,256 | 8,900 | 1,256 |
| 2008-07-03 | 1,255 | 1,256 | 1,251 | 1,255 | 13,600 | 1,255 |
| 2008-07-02 | 1,255 | 1,257 | 1,251 | 1,255 | 13,000 | 1,255 |
| 2008-07-01 | 1,254 | 1,255 | 1,253 | 1,255 | 7,700 | 1,255 |
| 2008-06-30 | 1,255 | 1,256 | 1,250 | 1,255 | 14,800 | 1,255 |
| 2008-06-27 | 1,250 | 1,251 | 1,245 | 1,250 | 12,900 | 1,250 |
| 2008-06-26 | 1,255 | 1,255 | 1,250 | 1,254 | 14,200 | 1,254 |
| 2008-06-25 | 1,244 | 1,255 | 1,242 | 1,244 | 11,900 | 1,244 |
| 2008-06-24 | 1,242 | 1,251 | 1,242 | 1,246 | 8,900 | 1,246 |
| 2008-06-23 | 1,225 | 1,248 | 1,224 | 1,241 | 7,500 | 1,241 |
| 2008-06-20 | 1,250 | 1,250 | 1,221 | 1,221 | 11,600 | 1,221 |
| 2008-06-19 | 1,242 | 1,243 | 1,225 | 1,226 | 13,100 | 1,226 |
| 2008-06-18 | 1,252 | 1,255 | 1,241 | 1,243 | 15,200 | 1,243 |
| 2008-06-17 | 1,259 | 1,260 | 1,250 | 1,250 | 9,000 | 1,250 |
| 2008-06-16 | 1,261 | 1,263 | 1,251 | 1,257 | 13,300 | 1,257 |
| 2008-06-13 | 1,260 | 1,270 | 1,250 | 1,258 | 24,300 | 1,258 |
| 2008-06-12 | 1,265 | 1,280 | 1,251 | 1,280 | 23,700 | 1,280 |
| 2008-06-11 | 1,260 | 1,265 | 1,256 | 1,256 | 5,200 | 1,256 |
| 2008-06-10 | 1,266 | 1,266 | 1,250 | 1,250 | 8,600 | 1,250 |
| 2008-06-09 | 1,260 | 1,271 | 1,250 | 1,250 | 15,900 | 1,250 |
| 2008-06-06 | 1,268 | 1,279 | 1,260 | 1,260 | 9,700 | 1,260 |
| 2008-06-05 | 1,252 | 1,262 | 1,252 | 1,262 | 7,500 | 1,262 |
| 2008-06-04 | 1,263 | 1,263 | 1,249 | 1,256 | 10,200 | 1,256 |
| 2008-06-03 | 1,262 | 1,262 | 1,245 | 1,250 | 19,400 | 1,250 |
| 2008-06-02 | 1,271 | 1,271 | 1,240 | 1,261 | 18,200 | 1,261 |
| 2008-05-30 | 1,259 | 1,275 | 1,259 | 1,267 | 10,000 | 1,267 |
| 2008-05-29 | 1,270 | 1,270 | 1,255 | 1,258 | 8,500 | 1,258 |
| 2008-05-28 | 1,276 | 1,276 | 1,255 | 1,255 | 14,700 | 1,255 |
| 2008-05-27 | 1,280 | 1,280 | 1,270 | 1,270 | 9,700 | 1,270 |
| 2008-05-26 | 1,273 | 1,278 | 1,268 | 1,272 | 34,000 | 1,272 |
| 2008-05-23 | 1,273 | 1,287 | 1,272 | 1,272 | 12,500 | 1,272 |
| 2008-05-22 | 1,273 | 1,279 | 1,266 | 1,272 | 18,400 | 1,272 |
| 2008-05-21 | 1,285 | 1,290 | 1,272 | 1,272 | 18,900 | 1,272 |
| 2008-05-20 | 1,290 | 1,290 | 1,285 | 1,285 | 8,900 | 1,285 |
| 2008-05-19 | 1,285 | 1,299 | 1,285 | 1,293 | 8,400 | 1,293 |
| 2008-05-16 | 1,280 | 1,298 | 1,272 | 1,285 | 19,800 | 1,285 |
| 2008-05-15 | 1,265 | 1,283 | 1,264 | 1,279 | 14,200 | 1,279 |
| 2008-05-14 | 1,193 | 1,235 | 1,190 | 1,235 | 14,900 | 1,235 |
| 2008-05-13 | 1,164 | 1,180 | 1,164 | 1,173 | 10,300 | 1,173 |
| 2008-05-12 | 1,164 | 1,169 | 1,156 | 1,164 | 8,500 | 1,164 |
| 2008-05-09 | 1,175 | 1,175 | 1,148 | 1,165 | 12,500 | 1,165 |
| 2008-05-08 | 1,155 | 1,168 | 1,142 | 1,155 | 15,800 | 1,155 |
| 2008-05-07 | 1,139 | 1,144 | 1,121 | 1,121 | 16,300 | 1,121 |
| 2008-05-02 | 1,114 | 1,120 | 1,113 | 1,117 | 37,500 | 1,117 |
| 2008-05-01 | 1,116 | 1,116 | 1,111 | 1,111 | 10,600 | 1,111 |
| 2008-04-30 | 1,115 | 1,118 | 1,111 | 1,112 | 12,500 | 1,112 |
| 2008-04-28 | 1,110 | 1,115 | 1,103 | 1,115 | 21,500 | 1,115 |
| 2008-04-25 | 1,109 | 1,112 | 1,107 | 1,110 | 12,900 | 1,110 |
| 2008-04-24 | 1,109 | 1,110 | 1,106 | 1,107 | 8,000 | 1,107 |
| 2008-04-23 | 1,096 | 1,110 | 1,096 | 1,109 | 7,300 | 1,109 |
| 2008-04-22 | 1,110 | 1,110 | 1,089 | 1,090 | 12,200 | 1,090 |
| 2008-04-21 | 1,110 | 1,110 | 1,100 | 1,108 | 15,000 | 1,108 |
| 2008-04-18 | 1,109 | 1,110 | 1,100 | 1,110 | 11,900 | 1,110 |
| 2008-04-17 | 1,121 | 1,125 | 1,109 | 1,115 | 4,300 | 1,115 |
| 2008-04-16 | 1,115 | 1,115 | 1,095 | 1,101 | 6,000 | 1,101 |
| 2008-04-15 | 1,140 | 1,140 | 1,095 | 1,115 | 11,700 | 1,115 |
| 2008-04-14 | 1,085 | 1,085 | 1,077 | 1,084 | 7,500 | 1,084 |
| 2008-04-11 | 1,082 | 1,086 | 1,073 | 1,086 | 12,400 | 1,086 |
| 2008-04-10 | 1,080 | 1,080 | 1,070 | 1,075 | 6,500 | 1,075 |
| 2008-04-09 | 1,079 | 1,079 | 1,074 | 1,074 | 4,100 | 1,074 |
| 2008-04-08 | 1,080 | 1,083 | 1,072 | 1,074 | 13,200 | 1,074 |
| 2008-04-07 | 1,080 | 1,085 | 1,078 | 1,082 | 6,500 | 1,082 |
| 2008-04-04 | 1,081 | 1,085 | 1,077 | 1,078 | 7,300 | 1,078 |
| 2008-04-03 | 1,085 | 1,086 | 1,077 | 1,084 | 16,200 | 1,084 |
| 2008-04-02 | 1,084 | 1,087 | 1,079 | 1,085 | 12,100 | 1,085 |
| 2008-04-01 | 1,079 | 1,085 | 1,066 | 1,085 | 7,300 | 1,085 |
| 2008-03-31 | 1,080 | 1,085 | 1,065 | 1,065 | 15,700 | 1,065 |
| 2008-03-28 | 1,084 | 1,088 | 1,074 | 1,085 | 13,900 | 1,085 |
| 2008-03-27 | 1,076 | 1,085 | 1,076 | 1,085 | 7,200 | 1,085 |
| 2008-03-26 | 1,085 | 1,087 | 1,060 | 1,072 | 16,300 | 1,072 |
| 2008-03-25 | 1,077 | 1,095 | 1,061 | 1,088 | 7,300 | 1,088 |
| 2008-03-24 | 1,049 | 1,085 | 1,048 | 1,057 | 6,200 | 1,057 |
| 2008-03-21 | 1,048 | 1,048 | 1,020 | 1,035 | 9,600 | 1,035 |
| 2008-03-19 | 1,020 | 1,050 | 1,005 | 1,014 | 7,000 | 1,014 |
| 2008-03-18 | 1,001 | 1,001 | 952 | 1,000 | 17,000 | 1,000 |
| 2008-03-17 | 1,070 | 1,070 | 987 | 1,000 | 19,900 | 1,000 |
| 2008-03-14 | 1,100 | 1,131 | 1,088 | 1,088 | 28,900 | 1,088 |
| 2008-03-13 | 1,222 | 1,223 | 1,150 | 1,151 | 18,100 | 1,151 |
| 2008-03-12 | 1,254 | 1,257 | 1,235 | 1,235 | 4,700 | 1,235 |
| 2008-03-11 | 1,260 | 1,260 | 1,240 | 1,241 | 3,700 | 1,241 |
| 2008-03-10 | 1,268 | 1,270 | 1,230 | 1,231 | 5,700 | 1,231 |
| 2008-03-07 | 1,287 | 1,293 | 1,266 | 1,268 | 5,900 | 1,268 |
| 2008-03-06 | 1,306 | 1,307 | 1,287 | 1,290 | 5,200 | 1,290 |
| 2008-03-05 | 1,320 | 1,320 | 1,282 | 1,286 | 8,800 | 1,286 |
| 2008-03-04 | 1,302 | 1,314 | 1,283 | 1,308 | 13,200 | 1,308 |
| 2008-03-03 | 1,325 | 1,325 | 1,305 | 1,306 | 14,100 | 1,306 |
| 2008-02-29 | 1,340 | 1,347 | 1,320 | 1,328 | 18,500 | 1,328 |
| 2008-02-28 | 1,342 | 1,369 | 1,339 | 1,349 | 14,300 | 1,349 |
| 2008-02-27 | 1,340 | 1,349 | 1,333 | 1,349 | 7,200 | 1,349 |
| 2008-02-26 | 1,353 | 1,365 | 1,331 | 1,331 | 12,800 | 1,331 |
| 2008-02-25 | 1,339 | 1,367 | 1,339 | 1,355 | 10,600 | 1,355 |
| 2008-02-22 | 1,363 | 1,363 | 1,337 | 1,337 | 7,100 | 1,337 |
| 2008-02-21 | 1,350 | 1,360 | 1,333 | 1,350 | 13,200 | 1,350 |
| 2008-02-20 | 1,375 | 1,380 | 1,331 | 1,331 | 19,500 | 1,331 |
| 2008-02-19 | 1,385 | 1,388 | 1,358 | 1,378 | 12,700 | 1,378 |
| 2008-02-18 | 1,388 | 1,402 | 1,381 | 1,381 | 11,600 | 1,381 |
| 2008-02-15 | 1,400 | 1,430 | 1,380 | 1,388 | 25,600 | 1,388 |
| 2008-02-14 | 1,376 | 1,400 | 1,376 | 1,400 | 12,200 | 1,400 |
| 2008-02-13 | 1,373 | 1,409 | 1,373 | 1,374 | 7,800 | 1,374 |
| 2008-02-12 | 1,400 | 1,400 | 1,359 | 1,371 | 5,600 | 1,371 |
| 2008-02-08 | 1,401 | 1,410 | 1,395 | 1,405 | 10,400 | 1,405 |
| 2008-02-07 | 1,420 | 1,420 | 1,390 | 1,402 | 14,300 | 1,402 |
| 2008-02-06 | 1,479 | 1,479 | 1,442 | 1,442 | 12,900 | 1,442 |
| 2008-02-05 | 1,496 | 1,496 | 1,475 | 1,480 | 11,400 | 1,480 |
| 2008-02-04 | 1,512 | 1,530 | 1,490 | 1,500 | 24,200 | 1,500 |
| 2008-02-01 | 1,560 | 1,560 | 1,527 | 1,528 | 15,700 | 1,528 |
| 2008-01-31 | 1,579 | 1,579 | 1,530 | 1,565 | 20,200 | 1,565 |
| 2008-01-30 | 1,615 | 1,615 | 1,582 | 1,599 | 5,300 | 1,599 |
| 2008-01-29 | 1,585 | 1,600 | 1,585 | 1,599 | 4,500 | 1,599 |
| 2008-01-28 | 1,591 | 1,600 | 1,581 | 1,581 | 8,800 | 1,581 |
| 2008-01-25 | 1,620 | 1,637 | 1,620 | 1,637 | 8,100 | 1,637 |
| 2008-01-24 | 1,607 | 1,621 | 1,607 | 1,621 | 6,100 | 1,621 |
| 2008-01-23 | 1,600 | 1,610 | 1,591 | 1,608 | 8,900 | 1,608 |
| 2008-01-22 | 1,597 | 1,598 | 1,570 | 1,570 | 9,000 | 1,570 |
| 2008-01-21 | 1,620 | 1,620 | 1,600 | 1,600 | 4,800 | 1,600 |
| 2008-01-18 | 1,600 | 1,620 | 1,580 | 1,598 | 10,400 | 1,598 |
| 2008-01-17 | 1,580 | 1,630 | 1,570 | 1,630 | 6,500 | 1,630 |
| 2008-01-16 | 1,628 | 1,631 | 1,590 | 1,590 | 9,000 | 1,590 |
| 2008-01-15 | 1,696 | 1,696 | 1,633 | 1,633 | 12,000 | 1,633 |
| 2008-01-11 | 1,663 | 1,672 | 1,655 | 1,666 | 9,000 | 1,666 |
| 2008-01-10 | 1,663 | 1,690 | 1,661 | 1,661 | 4,700 | 1,661 |
| 2008-01-09 | 1,664 | 1,688 | 1,648 | 1,660 | 13,200 | 1,660 |
| 2008-01-08 | 1,690 | 1,690 | 1,661 | 1,664 | 10,000 | 1,664 |
| 2008-01-07 | 1,650 | 1,670 | 1,634 | 1,666 | 8,200 | 1,666 |
| 2008-01-04 | 1,700 | 1,700 | 1,630 | 1,633 | 9,100 | 1,633 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
