5013 ユシロ化学工業(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 | 1,179 | 1,190 | 1,133 | 1,189 | 14,000 | 1,189 |
| 2008-12-29 | 1,130 | 1,200 | 1,126 | 1,200 | 45,000 | 1,200 |
| 2008-12-26 | 1,127 | 1,127 | 1,074 | 1,103 | 51,400 | 1,103 |
| 2008-12-25 | 1,134 | 1,134 | 1,074 | 1,127 | 35,400 | 1,127 |
| 2008-12-24 | 1,210 | 1,210 | 1,118 | 1,169 | 44,400 | 1,169 |
| 2008-12-22 | 1,240 | 1,242 | 1,201 | 1,212 | 22,600 | 1,212 |
| 2008-12-19 | 1,355 | 1,355 | 1,200 | 1,235 | 102,000 | 1,235 |
| 2008-12-18 | 1,410 | 1,415 | 1,355 | 1,363 | 220,300 | 1,363 |
| 2008-12-17 | 1,386 | 1,410 | 1,359 | 1,410 | 7,900 | 1,410 |
| 2008-12-16 | 1,382 | 1,390 | 1,355 | 1,366 | 6,000 | 1,366 |
| 2008-12-15 | 1,411 | 1,419 | 1,399 | 1,402 | 12,600 | 1,402 |
| 2008-12-12 | 1,393 | 1,420 | 1,370 | 1,391 | 30,300 | 1,391 |
| 2008-12-11 | 1,452 | 1,460 | 1,429 | 1,453 | 11,500 | 1,453 |
| 2008-12-10 | 1,480 | 1,494 | 1,463 | 1,472 | 26,400 | 1,472 |
| 2008-12-09 | 1,409 | 1,420 | 1,405 | 1,420 | 15,300 | 1,420 |
| 2008-12-08 | 1,428 | 1,428 | 1,400 | 1,402 | 13,100 | 1,402 |
| 2008-12-05 | 1,400 | 1,419 | 1,388 | 1,388 | 8,200 | 1,388 |
| 2008-12-04 | 1,430 | 1,439 | 1,391 | 1,405 | 17,700 | 1,405 |
| 2008-12-03 | 1,382 | 1,430 | 1,382 | 1,430 | 5,700 | 1,430 |
| 2008-12-02 | 1,449 | 1,449 | 1,367 | 1,375 | 8,900 | 1,375 |
| 2008-12-01 | 1,520 | 1,527 | 1,453 | 1,453 | 8,500 | 1,453 |
| 2008-11-28 | 1,499 | 1,519 | 1,490 | 1,519 | 14,300 | 1,519 |
| 2008-11-27 | 1,501 | 1,531 | 1,491 | 1,500 | 10,400 | 1,500 |
| 2008-11-26 | 1,503 | 1,534 | 1,500 | 1,531 | 5,200 | 1,531 |
| 2008-11-25 | 1,549 | 1,549 | 1,488 | 1,548 | 9,400 | 1,548 |
| 2008-11-21 | 1,485 | 1,499 | 1,450 | 1,499 | 10,400 | 1,499 |
| 2008-11-20 | 1,518 | 1,520 | 1,480 | 1,485 | 5,900 | 1,485 |
| 2008-11-19 | 1,490 | 1,520 | 1,490 | 1,517 | 5,800 | 1,517 |
| 2008-11-18 | 1,506 | 1,520 | 1,458 | 1,518 | 7,800 | 1,518 |
| 2008-11-17 | 1,450 | 1,515 | 1,450 | 1,486 | 4,500 | 1,486 |
| 2008-11-14 | 1,500 | 1,500 | 1,452 | 1,458 | 5,600 | 1,458 |
| 2008-11-13 | 1,448 | 1,468 | 1,420 | 1,443 | 5,600 | 1,443 |
| 2008-11-12 | 1,515 | 1,515 | 1,465 | 1,468 | 8,300 | 1,468 |
| 2008-11-11 | 1,568 | 1,568 | 1,515 | 1,515 | 6,200 | 1,515 |
| 2008-11-10 | 1,520 | 1,544 | 1,500 | 1,543 | 13,000 | 1,543 |
| 2008-11-07 | 1,521 | 1,550 | 1,521 | 1,539 | 15,700 | 1,539 |
| 2008-11-06 | 1,572 | 1,600 | 1,550 | 1,551 | 6,300 | 1,551 |
| 2008-11-05 | 1,610 | 1,630 | 1,568 | 1,630 | 14,200 | 1,630 |
| 2008-11-04 | 1,599 | 1,610 | 1,573 | 1,605 | 7,000 | 1,605 |
| 2008-10-31 | 1,595 | 1,604 | 1,534 | 1,600 | 11,300 | 1,600 |
| 2008-10-30 | 1,485 | 1,600 | 1,485 | 1,600 | 18,300 | 1,600 |
| 2008-10-29 | 1,500 | 1,515 | 1,431 | 1,515 | 14,800 | 1,515 |
| 2008-10-28 | 1,379 | 1,400 | 1,358 | 1,399 | 10,800 | 1,399 |
| 2008-10-27 | 1,400 | 1,440 | 1,400 | 1,439 | 17,000 | 1,439 |
| 2008-10-24 | 1,462 | 1,463 | 1,400 | 1,443 | 13,100 | 1,443 |
| 2008-10-23 | 1,409 | 1,420 | 1,360 | 1,420 | 8,500 | 1,420 |
| 2008-10-22 | 1,484 | 1,484 | 1,420 | 1,459 | 10,300 | 1,459 |
| 2008-10-21 | 1,470 | 1,500 | 1,429 | 1,499 | 12,100 | 1,499 |
| 2008-10-20 | 1,303 | 1,440 | 1,303 | 1,430 | 9,300 | 1,430 |
| 2008-10-17 | 1,309 | 1,315 | 1,252 | 1,315 | 15,000 | 1,315 |
| 2008-10-16 | 1,170 | 1,248 | 1,110 | 1,209 | 13,700 | 1,209 |
| 2008-10-15 | 1,300 | 1,319 | 1,250 | 1,274 | 15,200 | 1,274 |
| 2008-10-14 | 1,250 | 1,250 | 1,250 | 1,250 | 3,900 | 1,250 |
| 2008-10-10 | 1,217 | 1,217 | 1,050 | 1,050 | 42,400 | 1,050 |
| 2008-10-09 | 1,100 | 1,310 | 1,080 | 1,197 | 24,000 | 1,197 |
| 2008-10-08 | 1,225 | 1,240 | 1,110 | 1,130 | 32,100 | 1,130 |
| 2008-10-07 | 1,396 | 1,436 | 1,286 | 1,305 | 61,300 | 1,305 |
| 2008-10-06 | 1,590 | 1,632 | 1,550 | 1,586 | 11,300 | 1,586 |
| 2008-10-03 | 1,659 | 1,689 | 1,570 | 1,637 | 9,900 | 1,637 |
| 2008-10-02 | 1,750 | 1,750 | 1,650 | 1,676 | 6,900 | 1,676 |
| 2008-10-01 | 1,698 | 1,737 | 1,698 | 1,732 | 3,900 | 1,732 |
| 2008-09-30 | 1,701 | 1,715 | 1,677 | 1,681 | 6,000 | 1,681 |
| 2008-09-29 | 1,706 | 1,768 | 1,706 | 1,722 | 6,500 | 1,722 |
| 2008-09-26 | 1,745 | 1,746 | 1,682 | 1,703 | 17,800 | 1,703 |
| 2008-09-25 | 1,780 | 1,780 | 1,710 | 1,718 | 7,100 | 1,718 |
| 2008-09-24 | 1,741 | 1,774 | 1,741 | 1,774 | 5,900 | 1,774 |
| 2008-09-22 | 1,768 | 1,798 | 1,734 | 1,734 | 17,100 | 1,734 |
| 2008-09-19 | 1,756 | 1,830 | 1,756 | 1,785 | 18,100 | 1,785 |
| 2008-09-18 | 1,730 | 1,800 | 1,703 | 1,786 | 13,700 | 1,786 |
| 2008-09-17 | 1,820 | 1,830 | 1,750 | 1,760 | 20,000 | 1,760 |
| 2008-09-16 | 1,690 | 1,770 | 1,670 | 1,750 | 16,400 | 1,750 |
| 2008-09-12 | 1,741 | 1,772 | 1,740 | 1,750 | 17,100 | 1,750 |
| 2008-09-11 | 1,740 | 1,775 | 1,740 | 1,750 | 7,500 | 1,750 |
| 2008-09-10 | 1,720 | 1,775 | 1,720 | 1,752 | 9,600 | 1,752 |
| 2008-09-09 | 1,745 | 1,761 | 1,731 | 1,750 | 10,100 | 1,750 |
| 2008-09-08 | 1,733 | 1,788 | 1,733 | 1,769 | 10,800 | 1,769 |
| 2008-09-05 | 1,731 | 1,763 | 1,720 | 1,760 | 9,500 | 1,760 |
| 2008-09-04 | 1,752 | 1,769 | 1,750 | 1,761 | 4,900 | 1,761 |
| 2008-09-03 | 1,760 | 1,767 | 1,758 | 1,767 | 7,100 | 1,767 |
| 2008-09-02 | 1,775 | 1,775 | 1,740 | 1,752 | 11,200 | 1,752 |
| 2008-09-01 | 1,779 | 1,779 | 1,746 | 1,748 | 8,100 | 1,748 |
| 2008-08-29 | 1,750 | 1,783 | 1,750 | 1,783 | 21,400 | 1,783 |
| 2008-08-28 | 1,720 | 1,760 | 1,720 | 1,750 | 4,900 | 1,750 |
| 2008-08-27 | 1,725 | 1,750 | 1,725 | 1,750 | 4,000 | 1,750 |
| 2008-08-26 | 1,730 | 1,753 | 1,730 | 1,753 | 5,500 | 1,753 |
| 2008-08-25 | 1,768 | 1,768 | 1,724 | 1,753 | 10,700 | 1,753 |
| 2008-08-22 | 1,719 | 1,720 | 1,702 | 1,715 | 5,100 | 1,715 |
| 2008-08-21 | 1,738 | 1,738 | 1,700 | 1,720 | 6,700 | 1,720 |
| 2008-08-20 | 1,706 | 1,741 | 1,706 | 1,739 | 7,300 | 1,739 |
| 2008-08-19 | 1,740 | 1,750 | 1,725 | 1,736 | 5,400 | 1,736 |
| 2008-08-18 | 1,732 | 1,787 | 1,730 | 1,770 | 5,900 | 1,770 |
| 2008-08-15 | 1,680 | 1,709 | 1,680 | 1,702 | 4,200 | 1,702 |
| 2008-08-14 | 1,676 | 1,725 | 1,676 | 1,697 | 4,900 | 1,697 |
| 2008-08-13 | 1,709 | 1,739 | 1,680 | 1,700 | 9,500 | 1,700 |
| 2008-08-12 | 1,765 | 1,798 | 1,761 | 1,770 | 3,600 | 1,770 |
| 2008-08-11 | 1,770 | 1,779 | 1,760 | 1,779 | 6,900 | 1,779 |
| 2008-08-08 | 1,731 | 1,778 | 1,725 | 1,735 | 7,300 | 1,735 |
| 2008-08-07 | 1,772 | 1,772 | 1,713 | 1,731 | 6,000 | 1,731 |
| 2008-08-06 | 1,709 | 1,779 | 1,709 | 1,771 | 15,900 | 1,771 |
| 2008-08-05 | 1,650 | 1,703 | 1,650 | 1,695 | 6,200 | 1,695 |
| 2008-08-04 | 1,714 | 1,721 | 1,634 | 1,660 | 8,200 | 1,660 |
| 2008-08-01 | 1,749 | 1,750 | 1,653 | 1,660 | 12,000 | 1,660 |
| 2008-07-31 | 1,761 | 1,781 | 1,728 | 1,750 | 21,900 | 1,750 |
| 2008-07-30 | 1,766 | 1,790 | 1,758 | 1,760 | 20,600 | 1,760 |
| 2008-07-29 | 1,793 | 1,798 | 1,750 | 1,765 | 22,300 | 1,765 |
| 2008-07-28 | 1,853 | 1,856 | 1,821 | 1,853 | 5,500 | 1,853 |
| 2008-07-25 | 1,880 | 1,894 | 1,846 | 1,854 | 7,800 | 1,854 |
| 2008-07-24 | 1,849 | 1,885 | 1,840 | 1,877 | 8,900 | 1,877 |
| 2008-07-23 | 1,875 | 1,892 | 1,830 | 1,830 | 10,500 | 1,830 |
| 2008-07-22 | 1,792 | 1,871 | 1,792 | 1,864 | 5,200 | 1,864 |
| 2008-07-18 | 1,815 | 1,815 | 1,775 | 1,784 | 7,500 | 1,784 |
| 2008-07-17 | 1,820 | 1,825 | 1,805 | 1,816 | 7,000 | 1,816 |
| 2008-07-16 | 1,775 | 1,807 | 1,750 | 1,790 | 7,500 | 1,790 |
| 2008-07-15 | 1,812 | 1,818 | 1,781 | 1,781 | 9,300 | 1,781 |
| 2008-07-14 | 1,826 | 1,839 | 1,809 | 1,811 | 7,500 | 1,811 |
| 2008-07-11 | 1,800 | 1,848 | 1,775 | 1,845 | 9,100 | 1,845 |
| 2008-07-10 | 1,800 | 1,810 | 1,775 | 1,780 | 12,800 | 1,780 |
| 2008-07-09 | 1,845 | 1,864 | 1,818 | 1,818 | 11,400 | 1,818 |
| 2008-07-08 | 1,880 | 1,880 | 1,820 | 1,826 | 5,600 | 1,826 |
| 2008-07-07 | 1,900 | 1,900 | 1,856 | 1,885 | 5,100 | 1,885 |
| 2008-07-04 | 1,929 | 1,929 | 1,843 | 1,892 | 12,700 | 1,892 |
| 2008-07-03 | 1,870 | 1,870 | 1,846 | 1,869 | 14,500 | 1,869 |
| 2008-07-02 | 1,949 | 1,949 | 1,853 | 1,865 | 13,000 | 1,865 |
| 2008-07-01 | 1,904 | 1,935 | 1,904 | 1,930 | 7,400 | 1,930 |
| 2008-06-30 | 1,896 | 1,939 | 1,896 | 1,934 | 8,800 | 1,934 |
| 2008-06-27 | 1,930 | 1,930 | 1,887 | 1,916 | 9,800 | 1,916 |
| 2008-06-26 | 1,940 | 1,940 | 1,901 | 1,938 | 10,500 | 1,938 |
| 2008-06-25 | 1,950 | 1,950 | 1,923 | 1,950 | 20,800 | 1,950 |
| 2008-06-24 | 1,904 | 1,933 | 1,904 | 1,925 | 5,300 | 1,925 |
| 2008-06-23 | 1,862 | 1,950 | 1,826 | 1,903 | 14,600 | 1,903 |
| 2008-06-20 | 1,949 | 1,949 | 1,850 | 1,860 | 22,300 | 1,860 |
| 2008-06-19 | 1,947 | 1,950 | 1,926 | 1,928 | 10,100 | 1,928 |
| 2008-06-18 | 1,921 | 1,948 | 1,921 | 1,946 | 13,200 | 1,946 |
| 2008-06-17 | 1,921 | 1,940 | 1,918 | 1,918 | 6,000 | 1,918 |
| 2008-06-16 | 1,911 | 1,941 | 1,900 | 1,915 | 8,200 | 1,915 |
| 2008-06-13 | 1,890 | 1,920 | 1,887 | 1,908 | 17,600 | 1,908 |
| 2008-06-12 | 1,922 | 1,940 | 1,896 | 1,940 | 30,100 | 1,940 |
| 2008-06-11 | 1,920 | 1,920 | 1,889 | 1,892 | 14,200 | 1,892 |
| 2008-06-10 | 1,950 | 1,950 | 1,911 | 1,912 | 23,000 | 1,912 |
| 2008-06-09 | 1,850 | 1,896 | 1,846 | 1,887 | 16,700 | 1,887 |
| 2008-06-06 | 1,901 | 1,929 | 1,900 | 1,900 | 17,400 | 1,900 |
| 2008-06-05 | 1,885 | 1,900 | 1,855 | 1,900 | 3,400 | 1,900 |
| 2008-06-04 | 1,867 | 1,890 | 1,867 | 1,886 | 9,100 | 1,886 |
| 2008-06-03 | 1,900 | 1,901 | 1,833 | 1,848 | 14,500 | 1,848 |
| 2008-06-02 | 1,911 | 1,912 | 1,885 | 1,898 | 13,500 | 1,898 |
| 2008-05-30 | 1,863 | 1,920 | 1,863 | 1,911 | 18,500 | 1,911 |
| 2008-05-29 | 1,819 | 1,870 | 1,818 | 1,862 | 8,300 | 1,862 |
| 2008-05-28 | 1,868 | 1,868 | 1,816 | 1,816 | 13,400 | 1,816 |
| 2008-05-27 | 1,843 | 1,874 | 1,843 | 1,867 | 6,400 | 1,867 |
| 2008-05-26 | 1,862 | 1,891 | 1,825 | 1,825 | 12,700 | 1,825 |
| 2008-05-23 | 1,897 | 1,897 | 1,870 | 1,891 | 19,100 | 1,891 |
| 2008-05-22 | 1,866 | 1,875 | 1,829 | 1,875 | 8,000 | 1,875 |
| 2008-05-21 | 1,905 | 1,905 | 1,845 | 1,866 | 17,600 | 1,866 |
| 2008-05-20 | 1,932 | 1,932 | 1,905 | 1,905 | 7,400 | 1,905 |
| 2008-05-19 | 1,921 | 1,945 | 1,921 | 1,932 | 16,800 | 1,932 |
| 2008-05-16 | 1,924 | 1,930 | 1,880 | 1,921 | 19,900 | 1,921 |
| 2008-05-15 | 1,850 | 1,924 | 1,850 | 1,922 | 23,000 | 1,922 |
| 2008-05-14 | 1,800 | 1,843 | 1,800 | 1,834 | 18,600 | 1,834 |
| 2008-05-13 | 1,789 | 1,800 | 1,769 | 1,799 | 9,000 | 1,799 |
| 2008-05-12 | 1,784 | 1,809 | 1,744 | 1,779 | 15,600 | 1,779 |
| 2008-05-09 | 1,831 | 1,831 | 1,782 | 1,783 | 16,200 | 1,783 |
| 2008-05-08 | 1,798 | 1,845 | 1,798 | 1,830 | 10,900 | 1,830 |
| 2008-05-07 | 1,817 | 1,844 | 1,816 | 1,817 | 10,600 | 1,817 |
| 2008-05-02 | 1,780 | 1,799 | 1,750 | 1,799 | 11,000 | 1,799 |
| 2008-05-01 | 1,780 | 1,780 | 1,769 | 1,769 | 5,000 | 1,769 |
| 2008-04-30 | 1,793 | 1,825 | 1,793 | 1,805 | 13,400 | 1,805 |
| 2008-04-28 | 1,800 | 1,823 | 1,773 | 1,812 | 8,200 | 1,812 |
| 2008-04-25 | 1,784 | 1,799 | 1,784 | 1,797 | 9,800 | 1,797 |
| 2008-04-24 | 1,754 | 1,777 | 1,749 | 1,766 | 4,700 | 1,766 |
| 2008-04-23 | 1,762 | 1,800 | 1,762 | 1,783 | 7,500 | 1,783 |
| 2008-04-22 | 1,797 | 1,797 | 1,761 | 1,780 | 12,800 | 1,780 |
| 2008-04-21 | 1,820 | 1,820 | 1,757 | 1,796 | 8,400 | 1,796 |
| 2008-04-18 | 1,750 | 1,800 | 1,739 | 1,795 | 23,200 | 1,795 |
| 2008-04-17 | 1,800 | 1,830 | 1,798 | 1,830 | 10,600 | 1,830 |
| 2008-04-16 | 1,797 | 1,798 | 1,780 | 1,792 | 6,400 | 1,792 |
| 2008-04-15 | 1,777 | 1,798 | 1,738 | 1,798 | 7,100 | 1,798 |
| 2008-04-14 | 1,730 | 1,778 | 1,716 | 1,776 | 12,800 | 1,776 |
| 2008-04-11 | 1,710 | 1,780 | 1,710 | 1,780 | 8,600 | 1,780 |
| 2008-04-10 | 1,766 | 1,766 | 1,700 | 1,703 | 12,000 | 1,703 |
| 2008-04-09 | 1,770 | 1,778 | 1,744 | 1,748 | 8,200 | 1,748 |
| 2008-04-08 | 1,797 | 1,797 | 1,721 | 1,768 | 11,000 | 1,768 |
| 2008-04-07 | 1,799 | 1,813 | 1,789 | 1,796 | 18,200 | 1,796 |
| 2008-04-04 | 1,799 | 1,821 | 1,798 | 1,798 | 6,200 | 1,798 |
| 2008-04-03 | 1,797 | 1,827 | 1,779 | 1,826 | 14,800 | 1,826 |
| 2008-04-02 | 1,799 | 1,809 | 1,779 | 1,796 | 15,400 | 1,796 |
| 2008-04-01 | 1,715 | 1,740 | 1,704 | 1,729 | 12,200 | 1,729 |
| 2008-03-31 | 1,790 | 1,800 | 1,686 | 1,715 | 16,900 | 1,715 |
| 2008-03-28 | 1,771 | 1,790 | 1,756 | 1,790 | 10,900 | 1,790 |
| 2008-03-27 | 1,765 | 1,785 | 1,725 | 1,770 | 12,500 | 1,770 |
| 2008-03-26 | 1,787 | 1,827 | 1,724 | 1,778 | 24,700 | 1,778 |
| 2008-03-25 | 1,830 | 1,847 | 1,799 | 1,839 | 16,900 | 1,839 |
| 2008-03-24 | 1,778 | 1,831 | 1,718 | 1,771 | 21,700 | 1,771 |
| 2008-03-21 | 1,720 | 1,779 | 1,720 | 1,778 | 7,400 | 1,778 |
| 2008-03-19 | 1,782 | 1,783 | 1,692 | 1,720 | 11,800 | 1,720 |
| 2008-03-18 | 1,779 | 1,779 | 1,670 | 1,722 | 13,500 | 1,722 |
| 2008-03-17 | 1,812 | 1,860 | 1,703 | 1,779 | 20,300 | 1,779 |
| 2008-03-14 | 1,812 | 1,816 | 1,794 | 1,812 | 28,400 | 1,812 |
| 2008-03-13 | 1,820 | 1,840 | 1,804 | 1,812 | 19,700 | 1,812 |
| 2008-03-12 | 1,804 | 1,829 | 1,804 | 1,820 | 11,500 | 1,820 |
| 2008-03-11 | 1,764 | 1,803 | 1,748 | 1,803 | 17,400 | 1,803 |
| 2008-03-10 | 1,768 | 1,778 | 1,688 | 1,768 | 14,600 | 1,768 |
| 2008-03-07 | 1,765 | 1,779 | 1,765 | 1,768 | 13,700 | 1,768 |
| 2008-03-06 | 1,744 | 1,767 | 1,731 | 1,767 | 10,700 | 1,767 |
| 2008-03-05 | 1,710 | 1,731 | 1,703 | 1,714 | 17,300 | 1,714 |
| 2008-03-04 | 1,725 | 1,725 | 1,683 | 1,695 | 17,600 | 1,695 |
| 2008-03-03 | 1,757 | 1,757 | 1,691 | 1,725 | 19,500 | 1,725 |
| 2008-02-29 | 1,789 | 1,789 | 1,704 | 1,758 | 15,000 | 1,758 |
| 2008-02-28 | 1,794 | 1,794 | 1,778 | 1,789 | 9,400 | 1,789 |
| 2008-02-27 | 1,793 | 1,801 | 1,775 | 1,794 | 9,400 | 1,794 |
| 2008-02-26 | 1,840 | 1,840 | 1,765 | 1,775 | 20,000 | 1,775 |
| 2008-02-25 | 1,770 | 1,830 | 1,770 | 1,810 | 23,200 | 1,810 |
| 2008-02-22 | 1,818 | 1,818 | 1,780 | 1,796 | 11,500 | 1,796 |
| 2008-02-21 | 1,770 | 1,825 | 1,754 | 1,810 | 29,400 | 1,810 |
| 2008-02-20 | 1,766 | 1,780 | 1,750 | 1,752 | 43,300 | 1,752 |
| 2008-02-19 | 1,762 | 1,780 | 1,745 | 1,770 | 34,400 | 1,770 |
| 2008-02-18 | 1,760 | 1,860 | 1,760 | 1,762 | 23,400 | 1,762 |
| 2008-02-15 | 1,760 | 1,788 | 1,742 | 1,775 | 18,600 | 1,775 |
| 2008-02-14 | 1,719 | 1,760 | 1,709 | 1,760 | 23,600 | 1,760 |
| 2008-02-13 | 1,677 | 1,719 | 1,677 | 1,692 | 14,400 | 1,692 |
| 2008-02-12 | 1,690 | 1,690 | 1,668 | 1,677 | 20,000 | 1,677 |
| 2008-02-08 | 1,697 | 1,700 | 1,686 | 1,691 | 8,800 | 1,691 |
| 2008-02-07 | 1,665 | 1,694 | 1,650 | 1,693 | 18,300 | 1,693 |
| 2008-02-06 | 1,720 | 1,720 | 1,661 | 1,665 | 14,100 | 1,665 |
| 2008-02-05 | 1,732 | 1,748 | 1,710 | 1,720 | 12,400 | 1,720 |
| 2008-02-04 | 1,708 | 1,750 | 1,676 | 1,730 | 28,500 | 1,730 |
| 2008-02-01 | 1,670 | 1,674 | 1,610 | 1,648 | 15,100 | 1,648 |
| 2008-01-31 | 1,580 | 1,660 | 1,573 | 1,660 | 48,300 | 1,660 |
| 2008-01-30 | 1,579 | 1,604 | 1,560 | 1,577 | 26,100 | 1,577 |
| 2008-01-29 | 1,579 | 1,620 | 1,575 | 1,609 | 28,000 | 1,609 |
| 2008-01-28 | 1,640 | 1,649 | 1,579 | 1,579 | 19,700 | 1,579 |
| 2008-01-25 | 1,601 | 1,616 | 1,579 | 1,610 | 32,200 | 1,610 |
| 2008-01-24 | 1,530 | 1,538 | 1,501 | 1,538 | 52,600 | 1,538 |
| 2008-01-23 | 1,531 | 1,570 | 1,506 | 1,518 | 72,000 | 1,518 |
| 2008-01-22 | 1,630 | 1,639 | 1,524 | 1,530 | 25,100 | 1,530 |
| 2008-01-21 | 1,701 | 1,717 | 1,631 | 1,638 | 21,200 | 1,638 |
| 2008-01-18 | 1,523 | 1,731 | 1,511 | 1,731 | 30,700 | 1,731 |
| 2008-01-17 | 1,636 | 1,690 | 1,620 | 1,673 | 22,200 | 1,673 |
| 2008-01-16 | 1,636 | 1,675 | 1,636 | 1,643 | 19,600 | 1,643 |
| 2008-01-15 | 1,765 | 1,766 | 1,721 | 1,726 | 30,300 | 1,726 |
| 2008-01-11 | 1,765 | 1,779 | 1,751 | 1,763 | 13,100 | 1,763 |
| 2008-01-10 | 1,791 | 1,794 | 1,760 | 1,765 | 18,900 | 1,765 |
| 2008-01-09 | 1,740 | 1,810 | 1,728 | 1,810 | 24,000 | 1,810 |
| 2008-01-08 | 1,751 | 1,816 | 1,740 | 1,747 | 20,400 | 1,747 |
| 2008-01-07 | 1,754 | 1,771 | 1,740 | 1,751 | 27,400 | 1,751 |
| 2008-01-04 | 1,837 | 1,837 | 1,750 | 1,754 | 17,500 | 1,754 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
