4548 生化学工業(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 | 960 | 974 | 946 | 973 | 36,600 | 973 |
| 2008-12-29 | 955 | 980 | 955 | 972 | 40,800 | 972 |
| 2008-12-26 | 970 | 970 | 936 | 950 | 15,700 | 950 |
| 2008-12-25 | 944 | 970 | 941 | 950 | 51,300 | 950 |
| 2008-12-24 | 953 | 956 | 943 | 954 | 29,800 | 954 |
| 2008-12-22 | 962 | 979 | 955 | 963 | 57,200 | 963 |
| 2008-12-19 | 964 | 994 | 963 | 972 | 54,400 | 972 |
| 2008-12-18 | 987 | 1,003 | 983 | 984 | 73,600 | 984 |
| 2008-12-17 | 988 | 1,001 | 960 | 986 | 56,200 | 986 |
| 2008-12-16 | 972 | 999 | 970 | 996 | 52,300 | 996 |
| 2008-12-15 | 998 | 1,004 | 972 | 999 | 101,700 | 999 |
| 2008-12-12 | 974 | 980 | 953 | 971 | 74,600 | 971 |
| 2008-12-11 | 963 | 990 | 950 | 990 | 61,800 | 990 |
| 2008-12-10 | 983 | 984 | 966 | 973 | 37,100 | 973 |
| 2008-12-09 | 980 | 984 | 961 | 973 | 45,600 | 973 |
| 2008-12-08 | 973 | 989 | 966 | 984 | 45,600 | 984 |
| 2008-12-05 | 969 | 984 | 955 | 972 | 60,800 | 972 |
| 2008-12-04 | 967 | 983 | 946 | 977 | 80,400 | 977 |
| 2008-12-03 | 939 | 978 | 935 | 977 | 57,400 | 977 |
| 2008-12-02 | 879 | 964 | 879 | 950 | 70,500 | 950 |
| 2008-12-01 | 973 | 973 | 931 | 939 | 66,600 | 939 |
| 2008-11-28 | 950 | 988 | 950 | 979 | 94,200 | 979 |
| 2008-11-27 | 981 | 996 | 957 | 964 | 79,000 | 964 |
| 2008-11-26 | 1,000 | 1,020 | 966 | 991 | 95,600 | 991 |
| 2008-11-25 | 999 | 1,000 | 963 | 1,000 | 96,700 | 1,000 |
| 2008-11-21 | 950 | 1,000 | 930 | 999 | 119,300 | 999 |
| 2008-11-20 | 999 | 1,003 | 968 | 970 | 82,600 | 970 |
| 2008-11-19 | 987 | 1,005 | 979 | 1,004 | 127,400 | 1,004 |
| 2008-11-18 | 988 | 997 | 957 | 968 | 70,500 | 968 |
| 2008-11-17 | 957 | 1,014 | 957 | 987 | 61,900 | 987 |
| 2008-11-14 | 975 | 976 | 947 | 957 | 42,600 | 957 |
| 2008-11-13 | 959 | 971 | 942 | 947 | 45,600 | 947 |
| 2008-11-12 | 965 | 987 | 937 | 975 | 33,700 | 975 |
| 2008-11-11 | 994 | 994 | 933 | 965 | 63,500 | 965 |
| 2008-11-10 | 964 | 982 | 940 | 981 | 116,400 | 981 |
| 2008-11-07 | 873 | 987 | 873 | 974 | 94,500 | 974 |
| 2008-11-06 | 918 | 959 | 902 | 923 | 53,600 | 923 |
| 2008-11-05 | 928 | 933 | 907 | 923 | 53,800 | 923 |
| 2008-11-04 | 879 | 897 | 858 | 897 | 30,200 | 897 |
| 2008-10-31 | 869 | 871 | 828 | 869 | 140,100 | 869 |
| 2008-10-30 | 864 | 871 | 835 | 859 | 206,700 | 859 |
| 2008-10-29 | 921 | 921 | 815 | 854 | 94,000 | 854 |
| 2008-10-28 | 805 | 868 | 790 | 861 | 49,000 | 861 |
| 2008-10-27 | 831 | 870 | 802 | 805 | 35,400 | 805 |
| 2008-10-24 | 902 | 902 | 843 | 847 | 32,700 | 847 |
| 2008-10-23 | 841 | 922 | 830 | 922 | 35,300 | 922 |
| 2008-10-22 | 901 | 925 | 863 | 863 | 30,900 | 863 |
| 2008-10-21 | 960 | 969 | 912 | 931 | 39,000 | 931 |
| 2008-10-20 | 865 | 940 | 850 | 940 | 52,500 | 940 |
| 2008-10-17 | 870 | 872 | 833 | 855 | 45,200 | 855 |
| 2008-10-16 | 850 | 863 | 816 | 833 | 72,500 | 833 |
| 2008-10-15 | 840 | 898 | 840 | 898 | 77,900 | 898 |
| 2008-10-14 | 874 | 874 | 820 | 850 | 81,500 | 850 |
| 2008-10-10 | 874 | 878 | 814 | 814 | 93,600 | 814 |
| 2008-10-09 | 905 | 925 | 897 | 914 | 73,300 | 914 |
| 2008-10-08 | 933 | 954 | 910 | 925 | 86,400 | 925 |
| 2008-10-07 | 937 | 963 | 914 | 943 | 66,200 | 943 |
| 2008-10-06 | 982 | 1,009 | 977 | 997 | 63,600 | 997 |
| 2008-10-03 | 1,000 | 1,028 | 995 | 1,003 | 49,500 | 1,003 |
| 2008-10-02 | 1,062 | 1,062 | 1,013 | 1,015 | 44,400 | 1,015 |
| 2008-10-01 | 1,025 | 1,067 | 1,013 | 1,067 | 75,900 | 1,067 |
| 2008-09-30 | 991 | 1,028 | 983 | 1,021 | 48,900 | 1,021 |
| 2008-09-29 | 1,040 | 1,050 | 1,025 | 1,031 | 41,300 | 1,031 |
| 2008-09-26 | 1,051 | 1,064 | 1,030 | 1,040 | 102,300 | 1,040 |
| 2008-09-25 | 1,052 | 1,083 | 1,052 | 1,071 | 48,000 | 1,071 |
| 2008-09-24 | 1,090 | 1,110 | 1,073 | 1,084 | 49,900 | 1,084 |
| 2008-09-22 | 1,125 | 1,144 | 1,110 | 1,110 | 60,000 | 1,110 |
| 2008-09-19 | 1,146 | 1,169 | 1,109 | 1,122 | 113,000 | 1,122 |
| 2008-09-18 | 1,100 | 1,198 | 1,100 | 1,166 | 110,500 | 1,166 |
| 2008-09-17 | 1,091 | 1,129 | 1,089 | 1,129 | 62,400 | 1,129 |
| 2008-09-16 | 1,110 | 1,118 | 1,067 | 1,091 | 58,900 | 1,091 |
| 2008-09-12 | 1,111 | 1,126 | 1,111 | 1,126 | 60,600 | 1,126 |
| 2008-09-11 | 1,112 | 1,120 | 1,110 | 1,110 | 35,900 | 1,110 |
| 2008-09-10 | 1,111 | 1,131 | 1,109 | 1,127 | 43,700 | 1,127 |
| 2008-09-09 | 1,126 | 1,128 | 1,109 | 1,126 | 37,500 | 1,126 |
| 2008-09-08 | 1,110 | 1,125 | 1,110 | 1,125 | 33,200 | 1,125 |
| 2008-09-05 | 1,090 | 1,120 | 1,084 | 1,107 | 49,400 | 1,107 |
| 2008-09-04 | 1,124 | 1,127 | 1,102 | 1,108 | 31,200 | 1,108 |
| 2008-09-03 | 1,117 | 1,123 | 1,104 | 1,122 | 40,300 | 1,122 |
| 2008-09-02 | 1,117 | 1,130 | 1,081 | 1,089 | 25,500 | 1,089 |
| 2008-09-01 | 1,130 | 1,140 | 1,113 | 1,118 | 34,700 | 1,118 |
| 2008-08-29 | 1,144 | 1,156 | 1,118 | 1,142 | 63,300 | 1,142 |
| 2008-08-28 | 1,131 | 1,136 | 1,120 | 1,132 | 28,300 | 1,132 |
| 2008-08-27 | 1,139 | 1,142 | 1,119 | 1,119 | 17,600 | 1,119 |
| 2008-08-26 | 1,124 | 1,146 | 1,105 | 1,142 | 18,900 | 1,142 |
| 2008-08-25 | 1,125 | 1,145 | 1,125 | 1,144 | 35,300 | 1,144 |
| 2008-08-22 | 1,120 | 1,124 | 1,104 | 1,122 | 24,100 | 1,122 |
| 2008-08-21 | 1,124 | 1,124 | 1,103 | 1,118 | 24,700 | 1,118 |
| 2008-08-20 | 1,091 | 1,129 | 1,085 | 1,125 | 25,400 | 1,125 |
| 2008-08-19 | 1,100 | 1,125 | 1,091 | 1,100 | 38,800 | 1,100 |
| 2008-08-18 | 1,105 | 1,149 | 1,105 | 1,140 | 49,900 | 1,140 |
| 2008-08-15 | 1,090 | 1,110 | 1,090 | 1,105 | 25,200 | 1,105 |
| 2008-08-14 | 1,110 | 1,120 | 1,100 | 1,104 | 52,200 | 1,104 |
| 2008-08-13 | 1,075 | 1,096 | 1,075 | 1,088 | 28,600 | 1,088 |
| 2008-08-12 | 1,101 | 1,109 | 1,092 | 1,092 | 38,900 | 1,092 |
| 2008-08-11 | 1,082 | 1,111 | 1,081 | 1,100 | 16,500 | 1,100 |
| 2008-08-08 | 1,071 | 1,115 | 1,070 | 1,090 | 45,600 | 1,090 |
| 2008-08-07 | 1,103 | 1,104 | 1,080 | 1,091 | 33,800 | 1,091 |
| 2008-08-06 | 1,085 | 1,113 | 1,075 | 1,103 | 54,200 | 1,103 |
| 2008-08-05 | 1,059 | 1,085 | 1,057 | 1,081 | 46,700 | 1,081 |
| 2008-08-04 | 1,036 | 1,074 | 1,036 | 1,057 | 19,100 | 1,057 |
| 2008-08-01 | 1,056 | 1,077 | 1,050 | 1,053 | 41,800 | 1,053 |
| 2008-07-31 | 1,077 | 1,087 | 1,048 | 1,071 | 49,200 | 1,071 |
| 2008-07-30 | 1,026 | 1,073 | 1,026 | 1,068 | 61,700 | 1,068 |
| 2008-07-29 | 1,030 | 1,046 | 1,018 | 1,035 | 50,200 | 1,035 |
| 2008-07-28 | 1,071 | 1,071 | 1,050 | 1,050 | 16,000 | 1,050 |
| 2008-07-25 | 1,078 | 1,081 | 1,052 | 1,062 | 62,400 | 1,062 |
| 2008-07-24 | 1,066 | 1,066 | 1,045 | 1,059 | 42,600 | 1,059 |
| 2008-07-23 | 1,039 | 1,068 | 1,039 | 1,041 | 35,200 | 1,041 |
| 2008-07-22 | 1,055 | 1,058 | 1,018 | 1,039 | 30,200 | 1,039 |
| 2008-07-18 | 1,054 | 1,054 | 1,016 | 1,021 | 46,300 | 1,021 |
| 2008-07-17 | 1,060 | 1,060 | 1,047 | 1,058 | 18,000 | 1,058 |
| 2008-07-16 | 1,048 | 1,058 | 1,041 | 1,042 | 19,100 | 1,042 |
| 2008-07-15 | 1,055 | 1,055 | 1,025 | 1,050 | 37,000 | 1,050 |
| 2008-07-14 | 1,048 | 1,064 | 1,035 | 1,035 | 42,600 | 1,035 |
| 2008-07-11 | 1,045 | 1,069 | 1,035 | 1,042 | 55,900 | 1,042 |
| 2008-07-10 | 1,061 | 1,070 | 1,031 | 1,031 | 18,800 | 1,031 |
| 2008-07-09 | 1,097 | 1,097 | 1,067 | 1,067 | 16,400 | 1,067 |
| 2008-07-08 | 1,090 | 1,090 | 1,065 | 1,065 | 19,300 | 1,065 |
| 2008-07-07 | 1,103 | 1,103 | 1,074 | 1,089 | 36,200 | 1,089 |
| 2008-07-04 | 1,066 | 1,083 | 1,065 | 1,083 | 31,600 | 1,083 |
| 2008-07-03 | 1,060 | 1,086 | 1,060 | 1,086 | 38,500 | 1,086 |
| 2008-07-02 | 1,087 | 1,088 | 1,055 | 1,066 | 54,400 | 1,066 |
| 2008-07-01 | 1,060 | 1,087 | 1,060 | 1,085 | 46,400 | 1,085 |
| 2008-06-30 | 1,056 | 1,068 | 1,045 | 1,061 | 38,000 | 1,061 |
| 2008-06-27 | 1,035 | 1,055 | 1,030 | 1,036 | 42,600 | 1,036 |
| 2008-06-26 | 1,041 | 1,068 | 1,041 | 1,053 | 28,400 | 1,053 |
| 2008-06-25 | 1,040 | 1,053 | 1,027 | 1,053 | 48,600 | 1,053 |
| 2008-06-24 | 1,038 | 1,045 | 1,025 | 1,031 | 72,100 | 1,031 |
| 2008-06-23 | 1,070 | 1,070 | 1,040 | 1,042 | 35,600 | 1,042 |
| 2008-06-20 | 1,045 | 1,053 | 1,025 | 1,050 | 83,100 | 1,050 |
| 2008-06-19 | 1,075 | 1,077 | 1,045 | 1,048 | 71,900 | 1,048 |
| 2008-06-18 | 1,075 | 1,085 | 1,075 | 1,075 | 44,800 | 1,075 |
| 2008-06-17 | 1,085 | 1,085 | 1,074 | 1,075 | 86,800 | 1,075 |
| 2008-06-16 | 1,086 | 1,095 | 1,077 | 1,082 | 82,100 | 1,082 |
| 2008-06-13 | 1,075 | 1,093 | 1,075 | 1,086 | 85,800 | 1,086 |
| 2008-06-12 | 1,080 | 1,097 | 1,075 | 1,097 | 97,000 | 1,097 |
| 2008-06-11 | 1,086 | 1,086 | 1,075 | 1,080 | 78,800 | 1,080 |
| 2008-06-10 | 1,082 | 1,086 | 1,080 | 1,086 | 49,000 | 1,086 |
| 2008-06-09 | 1,082 | 1,091 | 1,075 | 1,082 | 82,200 | 1,082 |
| 2008-06-06 | 1,110 | 1,116 | 1,090 | 1,090 | 67,000 | 1,090 |
| 2008-06-05 | 1,095 | 1,108 | 1,085 | 1,105 | 55,700 | 1,105 |
| 2008-06-04 | 1,080 | 1,104 | 1,080 | 1,095 | 70,800 | 1,095 |
| 2008-06-03 | 1,080 | 1,086 | 1,078 | 1,080 | 94,900 | 1,080 |
| 2008-06-02 | 1,083 | 1,091 | 1,065 | 1,079 | 82,400 | 1,079 |
| 2008-05-30 | 1,079 | 1,100 | 1,069 | 1,080 | 92,600 | 1,080 |
| 2008-05-29 | 1,085 | 1,087 | 1,067 | 1,079 | 72,000 | 1,079 |
| 2008-05-28 | 1,105 | 1,105 | 1,057 | 1,060 | 118,200 | 1,060 |
| 2008-05-27 | 1,110 | 1,117 | 1,094 | 1,105 | 101,700 | 1,105 |
| 2008-05-26 | 1,113 | 1,118 | 1,102 | 1,110 | 109,200 | 1,110 |
| 2008-05-23 | 1,123 | 1,127 | 1,111 | 1,111 | 95,200 | 1,111 |
| 2008-05-22 | 1,134 | 1,135 | 1,116 | 1,123 | 57,000 | 1,123 |
| 2008-05-21 | 1,185 | 1,185 | 1,126 | 1,134 | 105,700 | 1,134 |
| 2008-05-20 | 1,168 | 1,183 | 1,164 | 1,176 | 61,900 | 1,176 |
| 2008-05-19 | 1,178 | 1,178 | 1,159 | 1,168 | 56,100 | 1,168 |
| 2008-05-16 | 1,151 | 1,174 | 1,145 | 1,145 | 118,500 | 1,145 |
| 2008-05-15 | 1,136 | 1,150 | 1,133 | 1,147 | 104,300 | 1,147 |
| 2008-05-14 | 1,133 | 1,142 | 1,116 | 1,120 | 98,900 | 1,120 |
| 2008-05-13 | 1,141 | 1,145 | 1,125 | 1,142 | 62,300 | 1,142 |
| 2008-05-12 | 1,111 | 1,123 | 1,101 | 1,121 | 66,000 | 1,121 |
| 2008-05-09 | 1,136 | 1,139 | 1,107 | 1,110 | 79,900 | 1,110 |
| 2008-05-08 | 1,150 | 1,150 | 1,124 | 1,135 | 133,600 | 1,135 |
| 2008-05-07 | 1,170 | 1,170 | 1,135 | 1,140 | 90,400 | 1,140 |
| 2008-05-02 | 1,149 | 1,155 | 1,142 | 1,155 | 22,700 | 1,155 |
| 2008-05-01 | 1,150 | 1,151 | 1,137 | 1,137 | 33,200 | 1,137 |
| 2008-04-30 | 1,154 | 1,165 | 1,150 | 1,150 | 42,900 | 1,150 |
| 2008-04-28 | 1,150 | 1,174 | 1,150 | 1,174 | 41,400 | 1,174 |
| 2008-04-25 | 1,131 | 1,167 | 1,131 | 1,158 | 73,500 | 1,158 |
| 2008-04-24 | 1,145 | 1,155 | 1,133 | 1,146 | 45,400 | 1,146 |
| 2008-04-23 | 1,149 | 1,162 | 1,140 | 1,151 | 107,600 | 1,151 |
| 2008-04-22 | 1,151 | 1,151 | 1,134 | 1,145 | 56,000 | 1,145 |
| 2008-04-21 | 1,170 | 1,170 | 1,130 | 1,131 | 64,900 | 1,131 |
| 2008-04-18 | 1,140 | 1,140 | 1,116 | 1,130 | 47,000 | 1,130 |
| 2008-04-17 | 1,137 | 1,147 | 1,125 | 1,129 | 50,800 | 1,129 |
| 2008-04-16 | 1,129 | 1,135 | 1,112 | 1,124 | 65,900 | 1,124 |
| 2008-04-15 | 1,135 | 1,140 | 1,106 | 1,135 | 80,500 | 1,135 |
| 2008-04-14 | 1,163 | 1,163 | 1,125 | 1,129 | 85,500 | 1,129 |
| 2008-04-11 | 1,127 | 1,183 | 1,125 | 1,183 | 74,300 | 1,183 |
| 2008-04-10 | 1,134 | 1,142 | 1,121 | 1,127 | 56,300 | 1,127 |
| 2008-04-09 | 1,180 | 1,180 | 1,133 | 1,147 | 31,500 | 1,147 |
| 2008-04-08 | 1,164 | 1,177 | 1,159 | 1,160 | 44,700 | 1,160 |
| 2008-04-07 | 1,174 | 1,174 | 1,151 | 1,164 | 44,100 | 1,164 |
| 2008-04-04 | 1,177 | 1,189 | 1,155 | 1,163 | 68,100 | 1,163 |
| 2008-04-03 | 1,198 | 1,215 | 1,178 | 1,197 | 103,500 | 1,197 |
| 2008-04-02 | 1,190 | 1,204 | 1,184 | 1,198 | 58,800 | 1,198 |
| 2008-04-01 | 1,126 | 1,180 | 1,125 | 1,179 | 71,000 | 1,179 |
| 2008-03-31 | 1,174 | 1,187 | 1,104 | 1,125 | 100,400 | 1,125 |
| 2008-03-28 | 1,166 | 1,197 | 1,157 | 1,194 | 75,400 | 1,194 |
| 2008-03-27 | 1,164 | 1,177 | 1,143 | 1,162 | 68,900 | 1,162 |
| 2008-03-26 | 1,149 | 1,177 | 1,146 | 1,177 | 41,100 | 1,177 |
| 2008-03-25 | 1,140 | 1,170 | 1,130 | 1,168 | 75,600 | 1,168 |
| 2008-03-24 | 1,110 | 1,135 | 1,110 | 1,123 | 52,900 | 1,123 |
| 2008-03-21 | 1,087 | 1,099 | 1,077 | 1,099 | 56,400 | 1,099 |
| 2008-03-19 | 1,060 | 1,070 | 1,036 | 1,067 | 29,300 | 1,067 |
| 2008-03-18 | 1,010 | 1,043 | 1,005 | 1,043 | 29,000 | 1,043 |
| 2008-03-17 | 1,021 | 1,051 | 1,009 | 1,030 | 28,300 | 1,030 |
| 2008-03-14 | 1,094 | 1,096 | 1,062 | 1,072 | 138,400 | 1,072 |
| 2008-03-13 | 1,038 | 1,060 | 1,034 | 1,034 | 42,200 | 1,034 |
| 2008-03-12 | 1,058 | 1,081 | 1,040 | 1,058 | 25,900 | 1,058 |
| 2008-03-11 | 1,039 | 1,051 | 1,027 | 1,048 | 21,800 | 1,048 |
| 2008-03-10 | 1,027 | 1,053 | 1,027 | 1,051 | 25,800 | 1,051 |
| 2008-03-07 | 1,058 | 1,073 | 1,047 | 1,051 | 25,400 | 1,051 |
| 2008-03-06 | 1,058 | 1,079 | 1,050 | 1,078 | 35,400 | 1,078 |
| 2008-03-05 | 1,056 | 1,068 | 1,051 | 1,055 | 24,900 | 1,055 |
| 2008-03-04 | 1,063 | 1,085 | 1,056 | 1,065 | 49,600 | 1,065 |
| 2008-03-03 | 1,090 | 1,090 | 1,066 | 1,083 | 40,100 | 1,083 |
| 2008-02-29 | 1,113 | 1,127 | 1,101 | 1,114 | 38,800 | 1,114 |
| 2008-02-28 | 1,126 | 1,135 | 1,116 | 1,133 | 42,200 | 1,133 |
| 2008-02-27 | 1,141 | 1,141 | 1,117 | 1,125 | 34,000 | 1,125 |
| 2008-02-26 | 1,135 | 1,135 | 1,101 | 1,101 | 31,900 | 1,101 |
| 2008-02-25 | 1,108 | 1,134 | 1,108 | 1,129 | 37,100 | 1,129 |
| 2008-02-22 | 1,123 | 1,126 | 1,091 | 1,108 | 56,700 | 1,108 |
| 2008-02-21 | 1,101 | 1,139 | 1,101 | 1,125 | 61,900 | 1,125 |
| 2008-02-20 | 1,136 | 1,138 | 1,102 | 1,109 | 78,300 | 1,109 |
| 2008-02-19 | 1,150 | 1,150 | 1,130 | 1,148 | 85,100 | 1,148 |
| 2008-02-18 | 1,153 | 1,161 | 1,119 | 1,134 | 69,400 | 1,134 |
| 2008-02-15 | 1,151 | 1,163 | 1,139 | 1,150 | 103,500 | 1,150 |
| 2008-02-14 | 1,161 | 1,188 | 1,156 | 1,179 | 124,500 | 1,179 |
| 2008-02-13 | 1,146 | 1,162 | 1,140 | 1,141 | 122,000 | 1,141 |
| 2008-02-12 | 1,133 | 1,153 | 1,126 | 1,126 | 94,900 | 1,126 |
| 2008-02-08 | 1,100 | 1,161 | 1,100 | 1,153 | 184,500 | 1,153 |
| 2008-02-07 | 1,100 | 1,103 | 1,081 | 1,088 | 115,400 | 1,088 |
| 2008-02-06 | 1,095 | 1,101 | 1,061 | 1,099 | 79,800 | 1,099 |
| 2008-02-05 | 1,114 | 1,114 | 1,092 | 1,105 | 52,000 | 1,105 |
| 2008-02-04 | 1,100 | 1,115 | 1,088 | 1,114 | 106,400 | 1,114 |
| 2008-02-01 | 1,100 | 1,109 | 1,063 | 1,090 | 52,900 | 1,090 |
| 2008-01-31 | 1,033 | 1,097 | 1,033 | 1,097 | 70,900 | 1,097 |
| 2008-01-30 | 1,045 | 1,050 | 1,032 | 1,049 | 96,500 | 1,049 |
| 2008-01-29 | 1,046 | 1,046 | 1,021 | 1,042 | 109,700 | 1,042 |
| 2008-01-28 | 1,034 | 1,047 | 1,010 | 1,011 | 121,100 | 1,011 |
| 2008-01-25 | 1,034 | 1,047 | 1,022 | 1,034 | 124,900 | 1,034 |
| 2008-01-24 | 1,007 | 1,034 | 998 | 1,021 | 159,200 | 1,021 |
| 2008-01-23 | 1,021 | 1,021 | 991 | 1,008 | 141,100 | 1,008 |
| 2008-01-22 | 995 | 1,012 | 985 | 986 | 89,800 | 986 |
| 2008-01-21 | 1,033 | 1,033 | 996 | 1,011 | 67,600 | 1,011 |
| 2008-01-18 | 1,018 | 1,019 | 987 | 1,013 | 172,900 | 1,013 |
| 2008-01-17 | 1,002 | 1,034 | 1,000 | 1,031 | 203,200 | 1,031 |
| 2008-01-16 | 1,058 | 1,079 | 1,030 | 1,030 | 137,100 | 1,030 |
| 2008-01-15 | 1,083 | 1,109 | 1,051 | 1,052 | 171,500 | 1,052 |
| 2008-01-11 | 1,161 | 1,161 | 1,118 | 1,123 | 68,700 | 1,123 |
| 2008-01-10 | 1,169 | 1,169 | 1,146 | 1,156 | 34,100 | 1,156 |
| 2008-01-09 | 1,126 | 1,180 | 1,116 | 1,154 | 70,500 | 1,154 |
| 2008-01-08 | 1,132 | 1,149 | 1,112 | 1,138 | 56,600 | 1,138 |
| 2008-01-07 | 1,126 | 1,135 | 1,113 | 1,131 | 78,600 | 1,131 |
| 2008-01-04 | 1,180 | 1,180 | 1,131 | 1,131 | 47,500 | 1,131 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株