3571 (株)ソトー 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 | 1,083 | 1,086 | 1,078 | 1,078 | 2,500 | 1,078 |
| 2008-12-29 | 1,070 | 1,070 | 1,060 | 1,070 | 800 | 1,070 |
| 2008-12-26 | 1,089 | 1,089 | 1,016 | 1,080 | 3,700 | 1,080 |
| 2008-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2008-12-24 | 1,139 | 1,139 | 1,124 | 1,125 | 2,000 | 1,125 |
| 2008-12-22 | 1,191 | 1,194 | 1,118 | 1,179 | 23,400 | 1,179 |
| 2008-12-19 | 1,100 | 1,132 | 1,099 | 1,125 | 12,500 | 1,125 |
| 2008-12-18 | 1,074 | 1,099 | 1,061 | 1,099 | 14,800 | 1,099 |
| 2008-12-17 | 1,058 | 1,075 | 1,056 | 1,074 | 12,700 | 1,074 |
| 2008-12-16 | 1,050 | 1,060 | 1,049 | 1,058 | 17,400 | 1,058 |
| 2008-12-15 | 1,020 | 1,049 | 1,020 | 1,049 | 14,800 | 1,049 |
| 2008-12-12 | 1,015 | 1,020 | 1,012 | 1,020 | 11,000 | 1,020 |
| 2008-12-11 | 1,009 | 1,015 | 1,009 | 1,014 | 8,100 | 1,014 |
| 2008-12-10 | 1,006 | 1,010 | 980 | 1,005 | 8,600 | 1,005 |
| 2008-12-09 | 992 | 1,008 | 992 | 1,006 | 9,200 | 1,006 |
| 2008-12-08 | 969 | 998 | 969 | 991 | 7,100 | 991 |
| 2008-12-05 | 973 | 993 | 962 | 962 | 6,200 | 962 |
| 2008-12-04 | 996 | 998 | 960 | 972 | 10,300 | 972 |
| 2008-12-03 | 998 | 1,011 | 995 | 995 | 7,200 | 995 |
| 2008-12-02 | 958 | 1,010 | 958 | 998 | 7,200 | 998 |
| 2008-12-01 | 1,000 | 1,000 | 969 | 998 | 10,300 | 998 |
| 2008-11-28 | 983 | 999 | 983 | 999 | 8,600 | 999 |
| 2008-11-27 | 966 | 996 | 966 | 983 | 8,100 | 983 |
| 2008-11-26 | 920 | 969 | 920 | 955 | 8,400 | 955 |
| 2008-11-25 | 954 | 965 | 907 | 920 | 9,800 | 920 |
| 2008-11-21 | 945 | 955 | 905 | 935 | 9,200 | 935 |
| 2008-11-20 | 940 | 960 | 935 | 945 | 6,700 | 945 |
| 2008-11-19 | 940 | 940 | 935 | 940 | 7,200 | 940 |
| 2008-11-18 | 936 | 936 | 920 | 930 | 6,800 | 930 |
| 2008-11-17 | 905 | 916 | 905 | 906 | 1,700 | 906 |
| 2008-11-14 | 910 | 915 | 910 | 915 | 2,300 | 915 |
| 2008-11-13 | 930 | 950 | 930 | 950 | 600 | 950 |
| 2008-11-12 | 937 | 937 | 925 | 925 | 5,400 | 925 |
| 2008-11-11 | 946 | 946 | 920 | 935 | 2,100 | 935 |
| 2008-11-10 | 931 | 932 | 924 | 932 | 1,600 | 932 |
| 2008-11-07 | 950 | 950 | 930 | 930 | 900 | 930 |
| 2008-11-06 | 919 | 960 | 919 | 940 | 3,200 | 940 |
| 2008-11-05 | 962 | 975 | 910 | 910 | 9,000 | 910 |
| 2008-11-04 | 1,000 | 1,000 | 965 | 970 | 3,100 | 970 |
| 2008-10-31 | 980 | 1,000 | 961 | 975 | 3,700 | 975 |
| 2008-10-30 | 1,001 | 1,001 | 980 | 1,000 | 11,000 | 1,000 |
| 2008-10-29 | 1,001 | 1,045 | 981 | 981 | 12,800 | 981 |
| 2008-10-28 | 970 | 990 | 945 | 990 | 9,700 | 990 |
| 2008-10-27 | 980 | 1,000 | 968 | 980 | 11,400 | 980 |
| 2008-10-24 | 1,015 | 1,040 | 968 | 968 | 9,200 | 968 |
| 2008-10-23 | 1,024 | 1,024 | 980 | 1,015 | 9,400 | 1,015 |
| 2008-10-22 | 1,011 | 1,050 | 1,010 | 1,025 | 11,400 | 1,025 |
| 2008-10-21 | 990 | 1,010 | 990 | 1,010 | 9,100 | 1,010 |
| 2008-10-20 | 1,000 | 1,000 | 990 | 990 | 7,800 | 990 |
| 2008-10-17 | 925 | 1,010 | 901 | 920 | 11,900 | 920 |
| 2008-10-16 | 909 | 915 | 895 | 915 | 11,700 | 915 |
| 2008-10-15 | 863 | 915 | 863 | 915 | 4,000 | 915 |
| 2008-10-14 | 800 | 815 | 800 | 815 | 9,000 | 815 |
| 2008-10-10 | 750 | 750 | 701 | 715 | 24,200 | 715 |
| 2008-10-09 | 790 | 800 | 770 | 790 | 10,900 | 790 |
| 2008-10-08 | 900 | 910 | 830 | 830 | 8,300 | 830 |
| 2008-10-07 | 877 | 930 | 877 | 930 | 11,300 | 930 |
| 2008-10-06 | 998 | 999 | 972 | 976 | 7,500 | 976 |
| 2008-10-03 | 1,011 | 1,020 | 998 | 998 | 6,900 | 998 |
| 2008-10-02 | 1,050 | 1,050 | 1,011 | 1,029 | 5,300 | 1,029 |
| 2008-10-01 | 1,053 | 1,053 | 1,012 | 1,030 | 3,800 | 1,030 |
| 2008-09-30 | 1,023 | 1,035 | 1,010 | 1,035 | 7,000 | 1,035 |
| 2008-09-29 | 1,047 | 1,047 | 1,042 | 1,042 | 1,400 | 1,042 |
| 2008-09-26 | 1,068 | 1,068 | 1,055 | 1,067 | 1,900 | 1,067 |
| 2008-09-25 | 1,012 | 1,070 | 1,012 | 1,049 | 3,300 | 1,049 |
| 2008-09-24 | 1,078 | 1,080 | 1,048 | 1,053 | 6,700 | 1,053 |
| 2008-09-22 | 1,065 | 1,083 | 1,063 | 1,077 | 4,300 | 1,077 |
| 2008-09-19 | 1,080 | 1,082 | 1,045 | 1,045 | 15,700 | 1,045 |
| 2008-09-18 | 1,071 | 1,075 | 1,070 | 1,075 | 6,300 | 1,075 |
| 2008-09-17 | 1,080 | 1,080 | 1,075 | 1,080 | 2,600 | 1,080 |
| 2008-09-16 | 1,060 | 1,080 | 1,058 | 1,080 | 8,600 | 1,080 |
| 2008-09-12 | 1,061 | 1,080 | 1,061 | 1,075 | 8,700 | 1,075 |
| 2008-09-11 | 1,095 | 1,095 | 1,081 | 1,081 | 1,600 | 1,081 |
| 2008-09-10 | 1,074 | 1,082 | 1,074 | 1,081 | 600 | 1,081 |
| 2008-09-09 | 1,080 | 1,080 | 1,078 | 1,079 | 1,800 | 1,079 |
| 2008-09-08 | 1,075 | 1,081 | 1,075 | 1,080 | 3,800 | 1,080 |
| 2008-09-05 | 1,074 | 1,082 | 1,074 | 1,081 | 3,300 | 1,081 |
| 2008-09-04 | 1,082 | 1,082 | 1,080 | 1,080 | 4,800 | 1,080 |
| 2008-09-03 | 1,090 | 1,092 | 1,080 | 1,086 | 2,500 | 1,086 |
| 2008-09-02 | 1,095 | 1,095 | 1,080 | 1,090 | 9,300 | 1,090 |
| 2008-09-01 | 1,099 | 1,099 | 1,095 | 1,095 | 5,500 | 1,095 |
| 2008-08-29 | 1,100 | 1,100 | 1,095 | 1,095 | 1,200 | 1,095 |
| 2008-08-28 | 1,090 | 1,095 | 1,085 | 1,090 | 2,400 | 1,090 |
| 2008-08-27 | 1,084 | 1,085 | 1,074 | 1,085 | 3,300 | 1,085 |
| 2008-08-26 | 1,074 | 1,084 | 1,074 | 1,084 | 2,800 | 1,084 |
| 2008-08-25 | 1,074 | 1,082 | 1,074 | 1,082 | 3,000 | 1,082 |
| 2008-08-22 | 1,090 | 1,096 | 1,070 | 1,070 | 2,900 | 1,070 |
| 2008-08-21 | 1,090 | 1,090 | 1,081 | 1,081 | 1,400 | 1,081 |
| 2008-08-20 | 1,076 | 1,085 | 1,076 | 1,080 | 400 | 1,080 |
| 2008-08-19 | 1,090 | 1,090 | 1,075 | 1,089 | 1,800 | 1,089 |
| 2008-08-18 | 1,075 | 1,098 | 1,075 | 1,097 | 1,900 | 1,097 |
| 2008-08-15 | 1,090 | 1,090 | 1,051 | 1,067 | 3,800 | 1,067 |
| 2008-08-14 | 1,090 | 1,090 | 1,067 | 1,067 | 1,400 | 1,067 |
| 2008-08-13 | 1,090 | 1,095 | 1,080 | 1,095 | 1,400 | 1,095 |
| 2008-08-12 | 1,090 | 1,090 | 1,090 | 1,090 | 800 | 1,090 |
| 2008-08-11 | 1,092 | 1,092 | 1,090 | 1,090 | 900 | 1,090 |
| 2008-08-08 | 1,108 | 1,108 | 1,090 | 1,090 | 1,200 | 1,090 |
| 2008-08-07 | 1,090 | 1,108 | 1,090 | 1,108 | 2,800 | 1,108 |
| 2008-08-06 | 1,108 | 1,108 | 1,090 | 1,108 | 3,200 | 1,108 |
| 2008-08-05 | 1,086 | 1,108 | 1,086 | 1,108 | 200 | 1,108 |
| 2008-08-04 | 1,099 | 1,100 | 1,090 | 1,090 | 900 | 1,090 |
| 2008-08-01 | 1,110 | 1,115 | 1,087 | 1,094 | 5,500 | 1,094 |
| 2008-07-31 | 1,100 | 1,100 | 1,090 | 1,090 | 6,200 | 1,090 |
| 2008-07-30 | 1,085 | 1,100 | 1,085 | 1,099 | 1,600 | 1,099 |
| 2008-07-29 | 1,091 | 1,097 | 1,082 | 1,095 | 1,600 | 1,095 |
| 2008-07-28 | 1,094 | 1,100 | 1,074 | 1,091 | 3,100 | 1,091 |
| 2008-07-25 | 1,089 | 1,095 | 1,069 | 1,095 | 4,100 | 1,095 |
| 2008-07-24 | 1,087 | 1,090 | 1,087 | 1,088 | 3,500 | 1,088 |
| 2008-07-23 | 1,087 | 1,092 | 1,087 | 1,087 | 1,800 | 1,087 |
| 2008-07-22 | 1,089 | 1,096 | 1,087 | 1,088 | 3,300 | 1,088 |
| 2008-07-18 | 1,089 | 1,095 | 1,089 | 1,089 | 1,500 | 1,089 |
| 2008-07-17 | 1,095 | 1,095 | 1,081 | 1,090 | 1,800 | 1,090 |
| 2008-07-16 | 1,051 | 1,062 | 1,051 | 1,061 | 1,400 | 1,061 |
| 2008-07-15 | 1,035 | 1,054 | 1,035 | 1,050 | 7,700 | 1,050 |
| 2008-07-14 | 1,100 | 1,100 | 1,090 | 1,095 | 3,000 | 1,095 |
| 2008-07-11 | 1,100 | 1,100 | 1,090 | 1,090 | 10,900 | 1,090 |
| 2008-07-10 | 1,078 | 1,078 | 1,076 | 1,077 | 1,000 | 1,077 |
| 2008-07-09 | 1,078 | 1,078 | 1,073 | 1,074 | 400 | 1,074 |
| 2008-07-08 | 1,080 | 1,083 | 1,080 | 1,080 | 1,400 | 1,080 |
| 2008-07-07 | 1,066 | 1,080 | 1,066 | 1,080 | 2,700 | 1,080 |
| 2008-07-04 | 1,077 | 1,082 | 1,070 | 1,070 | 3,400 | 1,070 |
| 2008-07-03 | 1,077 | 1,088 | 1,070 | 1,075 | 9,600 | 1,075 |
| 2008-07-02 | 1,075 | 1,077 | 1,071 | 1,077 | 600 | 1,077 |
| 2008-07-01 | 1,079 | 1,079 | 1,070 | 1,079 | 4,500 | 1,079 |
| 2008-06-30 | 1,056 | 1,077 | 1,056 | 1,077 | 4,200 | 1,077 |
| 2008-06-27 | 1,071 | 1,078 | 1,069 | 1,069 | 2,200 | 1,069 |
| 2008-06-26 | 1,079 | 1,079 | 1,070 | 1,079 | 600 | 1,079 |
| 2008-06-25 | 1,060 | 1,080 | 1,060 | 1,080 | 3,100 | 1,080 |
| 2008-06-24 | 1,072 | 1,094 | 1,063 | 1,067 | 3,800 | 1,067 |
| 2008-06-23 | 1,063 | 1,084 | 1,063 | 1,084 | 1,000 | 1,084 |
| 2008-06-20 | 1,078 | 1,084 | 1,073 | 1,073 | 1,700 | 1,073 |
| 2008-06-19 | 1,080 | 1,087 | 1,074 | 1,080 | 4,200 | 1,080 |
| 2008-06-18 | 1,073 | 1,098 | 1,073 | 1,098 | 5,400 | 1,098 |
| 2008-06-17 | 1,098 | 1,100 | 1,080 | 1,093 | 5,800 | 1,093 |
| 2008-06-16 | 1,099 | 1,100 | 1,073 | 1,100 | 9,600 | 1,100 |
| 2008-06-13 | 1,086 | 1,092 | 1,086 | 1,090 | 4,800 | 1,090 |
| 2008-06-12 | 1,098 | 1,098 | 1,081 | 1,086 | 3,400 | 1,086 |
| 2008-06-11 | 1,080 | 1,098 | 1,080 | 1,098 | 3,400 | 1,098 |
| 2008-06-10 | 1,095 | 1,095 | 1,076 | 1,076 | 4,100 | 1,076 |
| 2008-06-09 | 1,090 | 1,090 | 1,075 | 1,089 | 800 | 1,089 |
| 2008-06-06 | 1,085 | 1,090 | 1,085 | 1,090 | 5,400 | 1,090 |
| 2008-06-05 | 1,069 | 1,080 | 1,069 | 1,080 | 3,900 | 1,080 |
| 2008-06-04 | 1,081 | 1,085 | 1,081 | 1,081 | 6,600 | 1,081 |
| 2008-06-03 | 1,095 | 1,095 | 1,050 | 1,080 | 6,900 | 1,080 |
| 2008-06-02 | 1,100 | 1,100 | 1,097 | 1,099 | 5,200 | 1,099 |
| 2008-05-30 | 1,080 | 1,097 | 1,080 | 1,097 | 4,700 | 1,097 |
| 2008-05-29 | 1,082 | 1,085 | 1,082 | 1,082 | 1,200 | 1,082 |
| 2008-05-28 | 1,090 | 1,095 | 1,090 | 1,090 | 1,200 | 1,090 |
| 2008-05-27 | 1,082 | 1,095 | 1,082 | 1,095 | 1,900 | 1,095 |
| 2008-05-26 | 1,100 | 1,100 | 1,080 | 1,081 | 2,300 | 1,081 |
| 2008-05-23 | 1,099 | 1,100 | 1,098 | 1,100 | 3,700 | 1,100 |
| 2008-05-22 | 1,095 | 1,096 | 1,095 | 1,096 | 1,200 | 1,096 |
| 2008-05-21 | 1,099 | 1,099 | 1,088 | 1,096 | 1,700 | 1,096 |
| 2008-05-20 | 1,091 | 1,096 | 1,090 | 1,096 | 4,300 | 1,096 |
| 2008-05-19 | 1,098 | 1,098 | 1,087 | 1,098 | 2,500 | 1,098 |
| 2008-05-16 | 1,108 | 1,108 | 1,090 | 1,100 | 5,800 | 1,100 |
| 2008-05-15 | 1,082 | 1,100 | 1,080 | 1,100 | 4,800 | 1,100 |
| 2008-05-14 | 1,080 | 1,085 | 1,079 | 1,080 | 2,400 | 1,080 |
| 2008-05-13 | 1,080 | 1,080 | 1,078 | 1,080 | 500 | 1,080 |
| 2008-05-12 | 1,080 | 1,081 | 1,080 | 1,081 | 900 | 1,081 |
| 2008-05-09 | 1,085 | 1,090 | 1,085 | 1,085 | 2,700 | 1,085 |
| 2008-05-08 | 1,100 | 1,100 | 1,073 | 1,090 | 3,200 | 1,090 |
| 2008-05-07 | 1,090 | 1,090 | 1,088 | 1,090 | 1,500 | 1,090 |
| 2008-05-02 | 1,090 | 1,094 | 1,069 | 1,094 | 5,600 | 1,094 |
| 2008-05-01 | 1,087 | 1,090 | 1,080 | 1,089 | 7,100 | 1,089 |
| 2008-04-30 | 1,050 | 1,065 | 1,050 | 1,065 | 3,100 | 1,065 |
| 2008-04-28 | 1,045 | 1,059 | 1,040 | 1,040 | 4,100 | 1,040 |
| 2008-04-25 | 1,045 | 1,050 | 1,041 | 1,041 | 4,500 | 1,041 |
| 2008-04-24 | 1,041 | 1,046 | 1,040 | 1,040 | 2,600 | 1,040 |
| 2008-04-23 | 1,060 | 1,071 | 1,000 | 1,040 | 9,800 | 1,040 |
| 2008-04-22 | 1,061 | 1,062 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2008-04-21 | 1,055 | 1,061 | 1,055 | 1,061 | 2,900 | 1,061 |
| 2008-04-18 | 1,058 | 1,058 | 1,050 | 1,055 | 7,300 | 1,055 |
| 2008-04-17 | 1,060 | 1,062 | 1,058 | 1,059 | 2,900 | 1,059 |
| 2008-04-16 | 1,053 | 1,060 | 1,053 | 1,060 | 2,500 | 1,060 |
| 2008-04-15 | 1,030 | 1,053 | 1,015 | 1,053 | 6,000 | 1,053 |
| 2008-04-14 | 1,060 | 1,060 | 1,055 | 1,059 | 1,800 | 1,059 |
| 2008-04-11 | 1,060 | 1,073 | 1,060 | 1,062 | 3,000 | 1,062 |
| 2008-04-10 | 1,068 | 1,068 | 1,066 | 1,066 | 4,400 | 1,066 |
| 2008-04-09 | 1,072 | 1,075 | 1,070 | 1,075 | 2,900 | 1,075 |
| 2008-04-08 | 1,082 | 1,082 | 1,071 | 1,071 | 5,700 | 1,071 |
| 2008-04-07 | 1,070 | 1,082 | 1,070 | 1,082 | 3,300 | 1,082 |
| 2008-04-04 | 1,070 | 1,080 | 1,070 | 1,070 | 13,100 | 1,070 |
| 2008-04-03 | 1,087 | 1,090 | 1,077 | 1,080 | 5,800 | 1,080 |
| 2008-04-02 | 1,077 | 1,114 | 1,075 | 1,077 | 29,000 | 1,077 |
| 2008-04-01 | 1,118 | 1,118 | 1,070 | 1,070 | 6,100 | 1,070 |
| 2008-03-31 | 1,090 | 1,090 | 1,071 | 1,090 | 1,900 | 1,090 |
| 2008-03-28 | 1,070 | 1,075 | 1,070 | 1,075 | 2,300 | 1,075 |
| 2008-03-27 | 1,090 | 1,090 | 1,050 | 1,068 | 5,400 | 1,068 |
| 2008-03-26 | 1,053 | 1,110 | 1,053 | 1,100 | 10,400 | 1,100 |
| 2008-03-25 | 1,170 | 1,180 | 1,160 | 1,180 | 14,400 | 1,180 |
| 2008-03-24 | 1,159 | 1,165 | 1,159 | 1,162 | 7,900 | 1,162 |
| 2008-03-21 | 1,141 | 1,160 | 1,141 | 1,159 | 3,400 | 1,159 |
| 2008-03-19 | 1,150 | 1,150 | 1,109 | 1,130 | 5,600 | 1,130 |
| 2008-03-18 | 1,130 | 1,150 | 1,130 | 1,149 | 3,700 | 1,149 |
| 2008-03-17 | 1,160 | 1,163 | 1,130 | 1,150 | 4,800 | 1,150 |
| 2008-03-14 | 1,160 | 1,170 | 1,150 | 1,165 | 2,800 | 1,165 |
| 2008-03-13 | 1,152 | 1,165 | 1,150 | 1,165 | 700 | 1,165 |
| 2008-03-12 | 1,154 | 1,180 | 1,150 | 1,180 | 6,800 | 1,180 |
| 2008-03-11 | 1,160 | 1,160 | 1,150 | 1,160 | 9,300 | 1,160 |
| 2008-03-10 | 1,195 | 1,195 | 1,170 | 1,170 | 3,800 | 1,170 |
| 2008-03-07 | 1,200 | 1,205 | 1,190 | 1,205 | 6,300 | 1,205 |
| 2008-03-06 | 1,205 | 1,210 | 1,205 | 1,210 | 700 | 1,210 |
| 2008-03-05 | 1,200 | 1,209 | 1,195 | 1,200 | 2,600 | 1,200 |
| 2008-03-04 | 1,210 | 1,222 | 1,201 | 1,201 | 1,700 | 1,201 |
| 2008-03-03 | 1,234 | 1,234 | 1,201 | 1,220 | 3,000 | 1,220 |
| 2008-02-29 | 1,220 | 1,225 | 1,220 | 1,221 | 1,600 | 1,221 |
| 2008-02-28 | 1,230 | 1,230 | 1,210 | 1,220 | 2,400 | 1,220 |
| 2008-02-27 | 1,205 | 1,220 | 1,205 | 1,210 | 2,400 | 1,210 |
| 2008-02-26 | 1,210 | 1,220 | 1,205 | 1,205 | 2,000 | 1,205 |
| 2008-02-25 | 1,223 | 1,230 | 1,195 | 1,230 | 3,600 | 1,230 |
| 2008-02-22 | 1,200 | 1,220 | 1,190 | 1,220 | 4,200 | 1,220 |
| 2008-02-21 | 1,192 | 1,196 | 1,192 | 1,194 | 4,200 | 1,194 |
| 2008-02-20 | 1,214 | 1,214 | 1,191 | 1,191 | 6,700 | 1,191 |
| 2008-02-19 | 1,219 | 1,219 | 1,207 | 1,214 | 1,700 | 1,214 |
| 2008-02-18 | 1,185 | 1,215 | 1,185 | 1,215 | 5,700 | 1,215 |
| 2008-02-15 | 1,225 | 1,227 | 1,220 | 1,225 | 2,000 | 1,225 |
| 2008-02-14 | 1,235 | 1,235 | 1,225 | 1,225 | 200 | 1,225 |
| 2008-02-13 | 1,245 | 1,245 | 1,229 | 1,238 | 2,000 | 1,238 |
| 2008-02-12 | 1,200 | 1,235 | 1,200 | 1,228 | 6,700 | 1,228 |
| 2008-02-08 | 1,209 | 1,209 | 1,206 | 1,206 | 2,300 | 1,206 |
| 2008-02-07 | 1,200 | 1,210 | 1,186 | 1,200 | 3,800 | 1,200 |
| 2008-02-06 | 1,210 | 1,210 | 1,192 | 1,200 | 1,600 | 1,200 |
| 2008-02-05 | 1,201 | 1,230 | 1,200 | 1,225 | 3,100 | 1,225 |
| 2008-02-04 | 1,195 | 1,230 | 1,180 | 1,200 | 3,100 | 1,200 |
| 2008-02-01 | 1,236 | 1,236 | 1,173 | 1,195 | 5,700 | 1,195 |
| 2008-01-31 | 1,190 | 1,200 | 1,170 | 1,196 | 2,500 | 1,196 |
| 2008-01-30 | 1,190 | 1,200 | 1,190 | 1,193 | 3,700 | 1,193 |
| 2008-01-29 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2008-01-28 | 1,160 | 1,170 | 1,158 | 1,158 | 2,100 | 1,158 |
| 2008-01-25 | 1,150 | 1,210 | 1,140 | 1,190 | 9,700 | 1,190 |
| 2008-01-24 | 1,141 | 1,150 | 1,140 | 1,140 | 2,700 | 1,140 |
| 2008-01-23 | 1,103 | 1,138 | 1,103 | 1,138 | 2,300 | 1,138 |
| 2008-01-22 | 1,120 | 1,140 | 1,080 | 1,140 | 9,300 | 1,140 |
| 2008-01-21 | 1,180 | 1,180 | 1,124 | 1,160 | 3,800 | 1,160 |
| 2008-01-18 | 1,150 | 1,170 | 1,130 | 1,170 | 2,300 | 1,170 |
| 2008-01-17 | 1,102 | 1,145 | 1,100 | 1,130 | 3,800 | 1,130 |
| 2008-01-16 | 1,094 | 1,119 | 1,080 | 1,100 | 15,400 | 1,100 |
| 2008-01-15 | 1,196 | 1,200 | 1,194 | 1,194 | 11,100 | 1,194 |
| 2008-01-11 | 1,231 | 1,231 | 1,202 | 1,202 | 8,900 | 1,202 |
| 2008-01-10 | 1,211 | 1,220 | 1,211 | 1,211 | 5,600 | 1,211 |
| 2008-01-09 | 1,220 | 1,230 | 1,220 | 1,230 | 2,100 | 1,230 |
| 2008-01-08 | 1,219 | 1,250 | 1,219 | 1,230 | 2,600 | 1,230 |
| 2008-01-07 | 1,210 | 1,210 | 1,205 | 1,210 | 4,900 | 1,210 |
| 2008-01-04 | 1,254 | 1,254 | 1,210 | 1,210 | 8,200 | 1,210 |
分割・併合履歴 ： [1985-11-27]1株→1.1株