4968 荒川化学工業(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 | 1,026 | 994 | 1,026 | 12,300 | 1,026 |
| 2008-12-29 | 977 | 1,010 | 971 | 1,010 | 41,900 | 1,010 |
| 2008-12-26 | 965 | 995 | 955 | 987 | 61,600 | 987 |
| 2008-12-25 | 962 | 963 | 933 | 955 | 6,600 | 955 |
| 2008-12-24 | 970 | 974 | 929 | 942 | 22,800 | 942 |
| 2008-12-22 | 1,030 | 1,035 | 968 | 993 | 37,400 | 993 |
| 2008-12-19 | 965 | 998 | 965 | 991 | 19,800 | 991 |
| 2008-12-18 | 977 | 1,000 | 966 | 974 | 28,800 | 974 |
| 2008-12-17 | 991 | 991 | 948 | 976 | 12,800 | 976 |
| 2008-12-16 | 998 | 998 | 948 | 982 | 35,400 | 982 |
| 2008-12-15 | 1,024 | 1,040 | 974 | 998 | 48,400 | 998 |
| 2008-12-12 | 948 | 998 | 943 | 985 | 43,600 | 985 |
| 2008-12-11 | 911 | 945 | 892 | 943 | 15,200 | 943 |
| 2008-12-10 | 916 | 936 | 898 | 930 | 13,300 | 930 |
| 2008-12-09 | 949 | 959 | 910 | 926 | 14,300 | 926 |
| 2008-12-08 | 931 | 965 | 931 | 959 | 16,200 | 959 |
| 2008-12-05 | 920 | 989 | 917 | 933 | 65,100 | 933 |
| 2008-12-04 | 907 | 918 | 896 | 910 | 29,800 | 910 |
| 2008-12-03 | 875 | 900 | 861 | 889 | 25,200 | 889 |
| 2008-12-02 | 860 | 890 | 859 | 874 | 34,500 | 874 |
| 2008-12-01 | 870 | 870 | 842 | 859 | 23,000 | 859 |
| 2008-11-28 | 881 | 890 | 867 | 880 | 18,100 | 880 |
| 2008-11-27 | 880 | 906 | 866 | 880 | 15,600 | 880 |
| 2008-11-26 | 909 | 909 | 873 | 885 | 9,200 | 885 |
| 2008-11-25 | 920 | 920 | 861 | 909 | 20,300 | 909 |
| 2008-11-21 | 850 | 900 | 829 | 896 | 42,600 | 896 |
| 2008-11-20 | 960 | 960 | 885 | 896 | 21,900 | 896 |
| 2008-11-19 | 939 | 958 | 929 | 954 | 11,700 | 954 |
| 2008-11-18 | 966 | 977 | 922 | 929 | 20,000 | 929 |
| 2008-11-17 | 919 | 986 | 919 | 961 | 19,000 | 961 |
| 2008-11-14 | 930 | 954 | 908 | 919 | 11,100 | 919 |
| 2008-11-13 | 888 | 895 | 858 | 880 | 17,400 | 880 |
| 2008-11-12 | 933 | 942 | 915 | 938 | 29,500 | 938 |
| 2008-11-11 | 1,012 | 1,012 | 969 | 973 | 14,700 | 973 |
| 2008-11-10 | 1,020 | 1,029 | 993 | 1,004 | 19,600 | 1,004 |
| 2008-11-07 | 941 | 1,012 | 941 | 993 | 18,600 | 993 |
| 2008-11-06 | 971 | 1,015 | 971 | 1,001 | 24,500 | 1,001 |
| 2008-11-05 | 940 | 1,021 | 939 | 1,021 | 35,000 | 1,021 |
| 2008-11-04 | 915 | 921 | 883 | 921 | 12,300 | 921 |
| 2008-10-31 | 851 | 909 | 850 | 889 | 32,200 | 889 |
| 2008-10-30 | 756 | 846 | 753 | 831 | 34,900 | 831 |
| 2008-10-29 | 761 | 781 | 703 | 746 | 50,100 | 746 |
| 2008-10-28 | 770 | 770 | 729 | 747 | 60,100 | 747 |
| 2008-10-27 | 831 | 839 | 771 | 771 | 16,600 | 771 |
| 2008-10-24 | 824 | 832 | 801 | 804 | 16,000 | 804 |
| 2008-10-23 | 828 | 837 | 783 | 832 | 27,800 | 832 |
| 2008-10-22 | 850 | 860 | 825 | 828 | 38,000 | 828 |
| 2008-10-21 | 858 | 860 | 842 | 850 | 40,400 | 850 |
| 2008-10-20 | 870 | 870 | 842 | 848 | 40,800 | 848 |
| 2008-10-17 | 855 | 860 | 825 | 860 | 17,000 | 860 |
| 2008-10-16 | 860 | 860 | 764 | 815 | 48,000 | 815 |
| 2008-10-15 | 860 | 866 | 850 | 860 | 40,400 | 860 |
| 2008-10-14 | 860 | 861 | 847 | 860 | 57,200 | 860 |
| 2008-10-10 | 810 | 826 | 761 | 761 | 17,500 | 761 |
| 2008-10-09 | 829 | 859 | 816 | 826 | 12,100 | 826 |
| 2008-10-08 | 855 | 880 | 820 | 829 | 23,800 | 829 |
| 2008-10-07 | 830 | 882 | 830 | 860 | 23,700 | 860 |
| 2008-10-06 | 910 | 925 | 886 | 900 | 34,300 | 900 |
| 2008-10-03 | 925 | 935 | 902 | 914 | 8,800 | 914 |
| 2008-10-02 | 964 | 964 | 917 | 940 | 14,100 | 940 |
| 2008-10-01 | 980 | 989 | 947 | 962 | 27,400 | 962 |
| 2008-09-30 | 932 | 962 | 921 | 950 | 17,800 | 950 |
| 2008-09-29 | 1,001 | 1,005 | 977 | 980 | 21,200 | 980 |
| 2008-09-26 | 1,026 | 1,027 | 974 | 1,006 | 37,900 | 1,006 |
| 2008-09-25 | 1,030 | 1,035 | 1,017 | 1,026 | 19,500 | 1,026 |
| 2008-09-24 | 1,036 | 1,051 | 1,031 | 1,045 | 19,700 | 1,045 |
| 2008-09-22 | 1,098 | 1,099 | 1,051 | 1,051 | 16,500 | 1,051 |
| 2008-09-19 | 1,048 | 1,093 | 1,046 | 1,093 | 22,400 | 1,093 |
| 2008-09-18 | 1,025 | 1,062 | 1,015 | 1,057 | 19,100 | 1,057 |
| 2008-09-17 | 1,047 | 1,047 | 1,028 | 1,044 | 11,800 | 1,044 |
| 2008-09-16 | 1,032 | 1,049 | 1,021 | 1,029 | 29,100 | 1,029 |
| 2008-09-12 | 1,051 | 1,069 | 1,032 | 1,032 | 42,700 | 1,032 |
| 2008-09-11 | 1,075 | 1,095 | 1,061 | 1,080 | 30,700 | 1,080 |
| 2008-09-10 | 1,030 | 1,067 | 1,020 | 1,059 | 25,900 | 1,059 |
| 2008-09-09 | 1,058 | 1,070 | 1,039 | 1,050 | 19,200 | 1,050 |
| 2008-09-08 | 1,024 | 1,080 | 1,024 | 1,058 | 14,200 | 1,058 |
| 2008-09-05 | 1,015 | 1,039 | 1,015 | 1,017 | 27,700 | 1,017 |
| 2008-09-04 | 1,112 | 1,112 | 1,080 | 1,085 | 27,700 | 1,085 |
| 2008-09-03 | 1,124 | 1,144 | 1,094 | 1,105 | 29,200 | 1,105 |
| 2008-09-02 | 1,138 | 1,149 | 1,106 | 1,106 | 23,900 | 1,106 |
| 2008-09-01 | 1,155 | 1,159 | 1,138 | 1,138 | 14,800 | 1,138 |
| 2008-08-29 | 1,164 | 1,166 | 1,154 | 1,162 | 22,000 | 1,162 |
| 2008-08-28 | 1,154 | 1,160 | 1,147 | 1,160 | 10,400 | 1,160 |
| 2008-08-27 | 1,155 | 1,158 | 1,150 | 1,153 | 3,400 | 1,153 |
| 2008-08-26 | 1,156 | 1,156 | 1,148 | 1,155 | 6,600 | 1,155 |
| 2008-08-25 | 1,168 | 1,181 | 1,165 | 1,170 | 11,300 | 1,170 |
| 2008-08-22 | 1,140 | 1,156 | 1,140 | 1,156 | 11,600 | 1,156 |
| 2008-08-21 | 1,133 | 1,154 | 1,130 | 1,154 | 11,300 | 1,154 |
| 2008-08-20 | 1,113 | 1,135 | 1,113 | 1,132 | 18,900 | 1,132 |
| 2008-08-19 | 1,122 | 1,141 | 1,114 | 1,123 | 17,000 | 1,123 |
| 2008-08-18 | 1,132 | 1,173 | 1,129 | 1,161 | 18,100 | 1,161 |
| 2008-08-15 | 1,114 | 1,147 | 1,114 | 1,123 | 12,000 | 1,123 |
| 2008-08-14 | 1,117 | 1,121 | 1,106 | 1,118 | 17,100 | 1,118 |
| 2008-08-13 | 1,132 | 1,141 | 1,118 | 1,122 | 11,100 | 1,122 |
| 2008-08-12 | 1,164 | 1,176 | 1,144 | 1,144 | 11,800 | 1,144 |
| 2008-08-11 | 1,184 | 1,192 | 1,166 | 1,173 | 10,900 | 1,173 |
| 2008-08-08 | 1,141 | 1,182 | 1,141 | 1,180 | 8,200 | 1,180 |
| 2008-08-07 | 1,190 | 1,190 | 1,150 | 1,158 | 8,100 | 1,158 |
| 2008-08-06 | 1,157 | 1,190 | 1,137 | 1,182 | 20,900 | 1,182 |
| 2008-08-05 | 1,111 | 1,174 | 1,111 | 1,138 | 12,300 | 1,138 |
| 2008-08-04 | 1,138 | 1,158 | 1,122 | 1,122 | 11,700 | 1,122 |
| 2008-08-01 | 1,179 | 1,182 | 1,156 | 1,158 | 10,600 | 1,158 |
| 2008-07-31 | 1,179 | 1,190 | 1,169 | 1,184 | 21,400 | 1,184 |
| 2008-07-30 | 1,119 | 1,172 | 1,119 | 1,165 | 17,000 | 1,165 |
| 2008-07-29 | 1,117 | 1,123 | 1,100 | 1,119 | 10,400 | 1,119 |
| 2008-07-28 | 1,135 | 1,146 | 1,123 | 1,135 | 6,400 | 1,135 |
| 2008-07-25 | 1,173 | 1,174 | 1,150 | 1,155 | 13,500 | 1,155 |
| 2008-07-24 | 1,166 | 1,173 | 1,154 | 1,173 | 17,400 | 1,173 |
| 2008-07-23 | 1,156 | 1,164 | 1,150 | 1,152 | 11,000 | 1,152 |
| 2008-07-22 | 1,150 | 1,156 | 1,128 | 1,156 | 15,700 | 1,156 |
| 2008-07-18 | 1,130 | 1,130 | 1,112 | 1,116 | 6,500 | 1,116 |
| 2008-07-17 | 1,122 | 1,130 | 1,113 | 1,130 | 7,600 | 1,130 |
| 2008-07-16 | 1,102 | 1,130 | 1,102 | 1,121 | 16,600 | 1,121 |
| 2008-07-15 | 1,105 | 1,110 | 1,093 | 1,100 | 22,200 | 1,100 |
| 2008-07-14 | 1,122 | 1,130 | 1,107 | 1,111 | 13,200 | 1,111 |
| 2008-07-11 | 1,105 | 1,124 | 1,103 | 1,124 | 22,100 | 1,124 |
| 2008-07-10 | 1,100 | 1,110 | 1,100 | 1,100 | 15,400 | 1,100 |
| 2008-07-09 | 1,113 | 1,125 | 1,104 | 1,104 | 10,700 | 1,104 |
| 2008-07-08 | 1,124 | 1,125 | 1,100 | 1,100 | 15,500 | 1,100 |
| 2008-07-07 | 1,102 | 1,122 | 1,101 | 1,116 | 12,200 | 1,116 |
| 2008-07-04 | 1,103 | 1,113 | 1,102 | 1,108 | 12,700 | 1,108 |
| 2008-07-03 | 1,115 | 1,115 | 1,087 | 1,100 | 26,300 | 1,100 |
| 2008-07-02 | 1,131 | 1,133 | 1,120 | 1,121 | 16,600 | 1,121 |
| 2008-07-01 | 1,151 | 1,162 | 1,150 | 1,151 | 13,000 | 1,151 |
| 2008-06-30 | 1,150 | 1,180 | 1,150 | 1,168 | 10,500 | 1,168 |
| 2008-06-27 | 1,157 | 1,160 | 1,117 | 1,155 | 14,900 | 1,155 |
| 2008-06-26 | 1,179 | 1,180 | 1,147 | 1,157 | 13,100 | 1,157 |
| 2008-06-25 | 1,165 | 1,180 | 1,139 | 1,180 | 29,900 | 1,180 |
| 2008-06-24 | 1,122 | 1,203 | 1,121 | 1,163 | 54,600 | 1,163 |
| 2008-06-23 | 1,102 | 1,116 | 1,100 | 1,115 | 8,000 | 1,115 |
| 2008-06-20 | 1,150 | 1,151 | 1,118 | 1,119 | 23,400 | 1,119 |
| 2008-06-19 | 1,163 | 1,163 | 1,135 | 1,142 | 14,100 | 1,142 |
| 2008-06-18 | 1,160 | 1,166 | 1,157 | 1,158 | 10,700 | 1,158 |
| 2008-06-17 | 1,148 | 1,164 | 1,148 | 1,159 | 11,600 | 1,159 |
| 2008-06-16 | 1,145 | 1,158 | 1,140 | 1,149 | 13,400 | 1,149 |
| 2008-06-13 | 1,131 | 1,150 | 1,127 | 1,140 | 35,000 | 1,140 |
| 2008-06-12 | 1,130 | 1,157 | 1,117 | 1,151 | 46,200 | 1,151 |
| 2008-06-11 | 1,119 | 1,129 | 1,117 | 1,124 | 16,400 | 1,124 |
| 2008-06-10 | 1,128 | 1,128 | 1,114 | 1,119 | 22,900 | 1,119 |
| 2008-06-09 | 1,130 | 1,130 | 1,113 | 1,118 | 12,400 | 1,118 |
| 2008-06-06 | 1,168 | 1,168 | 1,133 | 1,144 | 19,200 | 1,144 |
| 2008-06-05 | 1,145 | 1,164 | 1,145 | 1,159 | 12,500 | 1,159 |
| 2008-06-04 | 1,135 | 1,153 | 1,128 | 1,143 | 14,800 | 1,143 |
| 2008-06-03 | 1,135 | 1,139 | 1,110 | 1,122 | 22,700 | 1,122 |
| 2008-06-02 | 1,126 | 1,151 | 1,126 | 1,142 | 16,600 | 1,142 |
| 2008-05-30 | 1,130 | 1,139 | 1,122 | 1,135 | 10,800 | 1,135 |
| 2008-05-29 | 1,114 | 1,127 | 1,106 | 1,123 | 15,200 | 1,123 |
| 2008-05-28 | 1,110 | 1,120 | 1,100 | 1,100 | 26,700 | 1,100 |
| 2008-05-27 | 1,111 | 1,118 | 1,110 | 1,110 | 20,300 | 1,110 |
| 2008-05-26 | 1,140 | 1,141 | 1,106 | 1,106 | 27,600 | 1,106 |
| 2008-05-23 | 1,155 | 1,161 | 1,140 | 1,140 | 11,300 | 1,140 |
| 2008-05-22 | 1,130 | 1,147 | 1,122 | 1,146 | 17,900 | 1,146 |
| 2008-05-21 | 1,167 | 1,170 | 1,140 | 1,151 | 18,700 | 1,151 |
| 2008-05-20 | 1,161 | 1,185 | 1,161 | 1,179 | 19,900 | 1,179 |
| 2008-05-19 | 1,150 | 1,177 | 1,150 | 1,175 | 24,200 | 1,175 |
| 2008-05-16 | 1,162 | 1,170 | 1,152 | 1,160 | 26,100 | 1,160 |
| 2008-05-15 | 1,149 | 1,160 | 1,143 | 1,150 | 33,100 | 1,150 |
| 2008-05-14 | 1,130 | 1,147 | 1,122 | 1,132 | 34,100 | 1,132 |
| 2008-05-13 | 1,126 | 1,130 | 1,116 | 1,122 | 18,600 | 1,122 |
| 2008-05-12 | 1,110 | 1,123 | 1,107 | 1,120 | 22,300 | 1,120 |
| 2008-05-09 | 1,135 | 1,135 | 1,103 | 1,104 | 48,500 | 1,104 |
| 2008-05-08 | 1,130 | 1,143 | 1,112 | 1,122 | 73,500 | 1,122 |
| 2008-05-07 | 1,176 | 1,180 | 1,156 | 1,164 | 55,200 | 1,164 |
| 2008-05-02 | 1,109 | 1,119 | 1,105 | 1,116 | 36,300 | 1,116 |
| 2008-05-01 | 1,122 | 1,130 | 1,102 | 1,105 | 22,700 | 1,105 |
| 2008-04-30 | 1,140 | 1,140 | 1,122 | 1,123 | 19,200 | 1,123 |
| 2008-04-28 | 1,157 | 1,157 | 1,130 | 1,140 | 33,000 | 1,140 |
| 2008-04-25 | 1,138 | 1,148 | 1,131 | 1,142 | 20,600 | 1,142 |
| 2008-04-24 | 1,118 | 1,137 | 1,118 | 1,118 | 13,300 | 1,118 |
| 2008-04-23 | 1,115 | 1,138 | 1,102 | 1,117 | 11,400 | 1,117 |
| 2008-04-22 | 1,123 | 1,124 | 1,111 | 1,119 | 10,200 | 1,119 |
| 2008-04-21 | 1,145 | 1,145 | 1,115 | 1,122 | 19,800 | 1,122 |
| 2008-04-18 | 1,072 | 1,107 | 1,063 | 1,107 | 34,400 | 1,107 |
| 2008-04-17 | 1,096 | 1,106 | 1,087 | 1,094 | 16,500 | 1,094 |
| 2008-04-16 | 1,108 | 1,114 | 1,087 | 1,090 | 18,100 | 1,090 |
| 2008-04-15 | 1,082 | 1,103 | 1,082 | 1,096 | 12,200 | 1,096 |
| 2008-04-14 | 1,104 | 1,117 | 1,083 | 1,095 | 21,000 | 1,095 |
| 2008-04-11 | 1,125 | 1,150 | 1,120 | 1,137 | 14,600 | 1,137 |
| 2008-04-10 | 1,138 | 1,138 | 1,117 | 1,125 | 7,200 | 1,125 |
| 2008-04-09 | 1,172 | 1,172 | 1,146 | 1,159 | 10,700 | 1,159 |
| 2008-04-08 | 1,170 | 1,199 | 1,170 | 1,177 | 7,500 | 1,177 |
| 2008-04-07 | 1,200 | 1,209 | 1,182 | 1,207 | 17,700 | 1,207 |
| 2008-04-04 | 1,217 | 1,217 | 1,202 | 1,210 | 10,100 | 1,210 |
| 2008-04-03 | 1,206 | 1,219 | 1,200 | 1,216 | 21,200 | 1,216 |
| 2008-04-02 | 1,188 | 1,212 | 1,182 | 1,208 | 21,000 | 1,208 |
| 2008-04-01 | 1,159 | 1,185 | 1,133 | 1,181 | 14,300 | 1,181 |
| 2008-03-31 | 1,183 | 1,184 | 1,136 | 1,158 | 14,700 | 1,158 |
| 2008-03-28 | 1,157 | 1,191 | 1,154 | 1,190 | 14,300 | 1,190 |
| 2008-03-27 | 1,170 | 1,183 | 1,170 | 1,177 | 13,800 | 1,177 |
| 2008-03-26 | 1,149 | 1,180 | 1,148 | 1,175 | 26,100 | 1,175 |
| 2008-03-25 | 1,143 | 1,159 | 1,140 | 1,158 | 63,600 | 1,158 |
| 2008-03-24 | 1,129 | 1,135 | 1,119 | 1,120 | 8,500 | 1,120 |
| 2008-03-21 | 1,095 | 1,123 | 1,092 | 1,123 | 15,500 | 1,123 |
| 2008-03-19 | 1,092 | 1,100 | 1,050 | 1,084 | 17,000 | 1,084 |
| 2008-03-18 | 1,041 | 1,061 | 1,024 | 1,042 | 9,600 | 1,042 |
| 2008-03-17 | 1,057 | 1,059 | 1,013 | 1,033 | 16,900 | 1,033 |
| 2008-03-14 | 1,052 | 1,067 | 1,051 | 1,057 | 36,000 | 1,057 |
| 2008-03-13 | 1,096 | 1,097 | 1,072 | 1,072 | 25,500 | 1,072 |
| 2008-03-12 | 1,126 | 1,126 | 1,100 | 1,116 | 14,700 | 1,116 |
| 2008-03-11 | 1,050 | 1,106 | 1,050 | 1,094 | 17,200 | 1,094 |
| 2008-03-10 | 1,081 | 1,099 | 1,081 | 1,088 | 18,900 | 1,088 |
| 2008-03-07 | 1,100 | 1,110 | 1,087 | 1,101 | 19,200 | 1,101 |
| 2008-03-06 | 1,133 | 1,143 | 1,122 | 1,137 | 7,700 | 1,137 |
| 2008-03-05 | 1,110 | 1,134 | 1,110 | 1,120 | 17,400 | 1,120 |
| 2008-03-04 | 1,130 | 1,140 | 1,120 | 1,125 | 34,600 | 1,125 |
| 2008-03-03 | 1,122 | 1,136 | 1,112 | 1,123 | 21,600 | 1,123 |
| 2008-02-29 | 1,159 | 1,166 | 1,141 | 1,152 | 30,600 | 1,152 |
| 2008-02-28 | 1,150 | 1,181 | 1,150 | 1,179 | 24,500 | 1,179 |
| 2008-02-27 | 1,139 | 1,170 | 1,139 | 1,168 | 35,200 | 1,168 |
| 2008-02-26 | 1,149 | 1,162 | 1,122 | 1,122 | 26,500 | 1,122 |
| 2008-02-25 | 1,128 | 1,163 | 1,125 | 1,141 | 33,300 | 1,141 |
| 2008-02-22 | 1,097 | 1,125 | 1,095 | 1,108 | 16,100 | 1,108 |
| 2008-02-21 | 1,080 | 1,123 | 1,076 | 1,103 | 34,400 | 1,103 |
| 2008-02-20 | 1,110 | 1,120 | 1,056 | 1,056 | 38,400 | 1,056 |
| 2008-02-19 | 1,090 | 1,095 | 1,069 | 1,090 | 22,500 | 1,090 |
| 2008-02-18 | 1,083 | 1,129 | 1,082 | 1,090 | 20,500 | 1,090 |
| 2008-02-15 | 1,063 | 1,076 | 1,053 | 1,071 | 20,200 | 1,071 |
| 2008-02-14 | 1,063 | 1,077 | 1,054 | 1,071 | 19,400 | 1,071 |
| 2008-02-13 | 1,042 | 1,063 | 1,042 | 1,043 | 18,700 | 1,043 |
| 2008-02-12 | 1,041 | 1,060 | 1,039 | 1,040 | 12,700 | 1,040 |
| 2008-02-08 | 1,066 | 1,080 | 1,040 | 1,051 | 21,600 | 1,051 |
| 2008-02-07 | 1,053 | 1,069 | 1,035 | 1,065 | 23,900 | 1,065 |
| 2008-02-06 | 1,073 | 1,074 | 1,050 | 1,053 | 40,400 | 1,053 |
| 2008-02-05 | 1,124 | 1,124 | 1,105 | 1,113 | 17,000 | 1,113 |
| 2008-02-04 | 1,109 | 1,135 | 1,108 | 1,112 | 26,300 | 1,112 |
| 2008-02-01 | 1,100 | 1,109 | 1,081 | 1,092 | 17,700 | 1,092 |
| 2008-01-31 | 1,056 | 1,109 | 1,040 | 1,099 | 56,800 | 1,099 |
| 2008-01-30 | 1,085 | 1,090 | 1,046 | 1,057 | 31,300 | 1,057 |
| 2008-01-29 | 1,051 | 1,074 | 1,050 | 1,065 | 27,100 | 1,065 |
| 2008-01-28 | 1,045 | 1,076 | 1,038 | 1,046 | 21,300 | 1,046 |
| 2008-01-25 | 1,036 | 1,069 | 1,030 | 1,045 | 41,900 | 1,045 |
| 2008-01-24 | 1,009 | 1,040 | 993 | 1,025 | 18,800 | 1,025 |
| 2008-01-23 | 969 | 998 | 969 | 992 | 28,500 | 992 |
| 2008-01-22 | 1,015 | 1,031 | 968 | 969 | 22,500 | 969 |
| 2008-01-21 | 1,064 | 1,065 | 1,019 | 1,025 | 26,100 | 1,025 |
| 2008-01-18 | 992 | 1,056 | 983 | 1,043 | 52,000 | 1,043 |
| 2008-01-17 | 1,002 | 1,044 | 992 | 1,044 | 38,700 | 1,044 |
| 2008-01-16 | 1,042 | 1,043 | 1,002 | 1,006 | 44,500 | 1,006 |
| 2008-01-15 | 1,050 | 1,058 | 1,041 | 1,042 | 101,800 | 1,042 |
| 2008-01-11 | 1,069 | 1,079 | 1,051 | 1,052 | 43,100 | 1,052 |
| 2008-01-10 | 1,056 | 1,070 | 1,050 | 1,058 | 26,200 | 1,058 |
| 2008-01-09 | 1,063 | 1,063 | 1,028 | 1,047 | 51,100 | 1,047 |
| 2008-01-08 | 1,079 | 1,080 | 1,060 | 1,073 | 32,900 | 1,073 |
| 2008-01-07 | 1,110 | 1,111 | 1,079 | 1,081 | 48,900 | 1,081 |
| 2008-01-04 | 1,150 | 1,150 | 1,110 | 1,110 | 17,900 | 1,110 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
