5301 東海カーボン(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 | 365 | 375 | 364 | 370 | 5,042,000 | 370 |
| 2008-12-29 | 339 | 364 | 338 | 360 | 7,416,000 | 360 |
| 2008-12-26 | 330 | 342 | 327 | 340 | 1,985,000 | 340 |
| 2008-12-25 | 332 | 332 | 321 | 325 | 1,007,000 | 325 |
| 2008-12-24 | 336 | 337 | 331 | 333 | 1,762,000 | 333 |
| 2008-12-22 | 337 | 343 | 334 | 339 | 1,993,000 | 339 |
| 2008-12-19 | 336 | 342 | 332 | 335 | 2,911,000 | 335 |
| 2008-12-18 | 330 | 344 | 325 | 335 | 3,301,000 | 335 |
| 2008-12-17 | 351 | 352 | 325 | 336 | 4,364,000 | 336 |
| 2008-12-16 | 345 | 348 | 337 | 341 | 3,229,000 | 341 |
| 2008-12-15 | 341 | 353 | 341 | 350 | 4,606,000 | 350 |
| 2008-12-12 | 347 | 357 | 322 | 326 | 10,177,000 | 326 |
| 2008-12-11 | 325 | 362 | 323 | 362 | 9,754,000 | 362 |
| 2008-12-10 | 316 | 333 | 314 | 326 | 6,835,000 | 326 |
| 2008-12-09 | 310 | 333 | 310 | 317 | 10,204,000 | 317 |
| 2008-12-08 | 325 | 327 | 307 | 325 | 9,132,000 | 325 |
| 2008-12-05 | 327 | 329 | 317 | 322 | 4,973,000 | 322 |
| 2008-12-04 | 345 | 349 | 323 | 327 | 6,651,000 | 327 |
| 2008-12-03 | 359 | 360 | 339 | 341 | 4,857,000 | 341 |
| 2008-12-02 | 361 | 368 | 352 | 354 | 5,055,000 | 354 |
| 2008-12-01 | 386 | 397 | 378 | 381 | 6,014,000 | 381 |
| 2008-11-28 | 361 | 389 | 347 | 386 | 8,895,000 | 386 |
| 2008-11-27 | 395 | 399 | 365 | 366 | 12,087,000 | 366 |
| 2008-11-26 | 370 | 404 | 364 | 390 | 8,309,000 | 390 |
| 2008-11-25 | 385 | 387 | 356 | 371 | 6,228,000 | 371 |
| 2008-11-21 | 322 | 364 | 313 | 361 | 8,623,000 | 361 |
| 2008-11-20 | 365 | 368 | 337 | 337 | 8,028,000 | 337 |
| 2008-11-19 | 391 | 406 | 381 | 388 | 5,937,000 | 388 |
| 2008-11-18 | 407 | 416 | 385 | 392 | 9,296,000 | 392 |
| 2008-11-17 | 418 | 449 | 403 | 417 | 6,484,000 | 417 |
| 2008-11-14 | 463 | 473 | 435 | 437 | 6,473,000 | 437 |
| 2008-11-13 | 441 | 452 | 428 | 437 | 8,185,000 | 437 |
| 2008-11-12 | 488 | 498 | 461 | 466 | 16,881,000 | 466 |
| 2008-11-11 | 573 | 576 | 523 | 523 | 15,362,000 | 523 |
| 2008-11-10 | 602 | 626 | 598 | 623 | 6,065,000 | 623 |
| 2008-11-07 | 535 | 594 | 505 | 562 | 9,305,000 | 562 |
| 2008-11-06 | 579 | 613 | 575 | 585 | 7,929,000 | 585 |
| 2008-11-05 | 615 | 638 | 605 | 629 | 7,780,000 | 629 |
| 2008-11-04 | 573 | 599 | 545 | 592 | 8,391,000 | 592 |
| 2008-10-31 | 484 | 533 | 475 | 503 | 7,218,000 | 503 |
| 2008-10-30 | 439 | 514 | 431 | 514 | 8,668,000 | 514 |
| 2008-10-29 | 447 | 448 | 402 | 434 | 9,220,000 | 434 |
| 2008-10-28 | 327 | 402 | 323 | 402 | 9,939,000 | 402 |
| 2008-10-27 | 371 | 395 | 322 | 322 | 9,846,000 | 322 |
| 2008-10-24 | 422 | 423 | 376 | 376 | 7,575,000 | 376 |
| 2008-10-23 | 436 | 437 | 390 | 417 | 11,453,000 | 417 |
| 2008-10-22 | 494 | 494 | 465 | 465 | 4,711,000 | 465 |
| 2008-10-21 | 510 | 512 | 491 | 504 | 5,141,000 | 504 |
| 2008-10-20 | 471 | 494 | 463 | 489 | 6,502,000 | 489 |
| 2008-10-17 | 517 | 521 | 450 | 461 | 9,995,000 | 461 |
| 2008-10-16 | 517 | 534 | 497 | 497 | 7,337,000 | 497 |
| 2008-10-15 | 559 | 600 | 557 | 597 | 9,310,000 | 597 |
| 2008-10-14 | 571 | 571 | 562 | 571 | 2,787,000 | 571 |
| 2008-10-10 | 458 | 503 | 457 | 491 | 8,421,000 | 491 |
| 2008-10-09 | 485 | 530 | 479 | 513 | 8,081,000 | 513 |
| 2008-10-08 | 526 | 542 | 463 | 470 | 9,702,000 | 470 |
| 2008-10-07 | 520 | 583 | 510 | 555 | 8,952,000 | 555 |
| 2008-10-06 | 567 | 591 | 534 | 549 | 8,364,000 | 549 |
| 2008-10-03 | 610 | 610 | 553 | 577 | 14,230,000 | 577 |
| 2008-10-02 | 730 | 733 | 620 | 620 | 6,068,000 | 620 |
| 2008-10-01 | 761 | 766 | 713 | 720 | 4,247,000 | 720 |
| 2008-09-30 | 722 | 753 | 720 | 751 | 4,441,000 | 751 |
| 2008-09-29 | 816 | 819 | 761 | 782 | 2,518,000 | 782 |
| 2008-09-26 | 865 | 870 | 794 | 806 | 2,845,000 | 806 |
| 2008-09-25 | 860 | 872 | 841 | 845 | 2,335,000 | 845 |
| 2008-09-24 | 885 | 909 | 871 | 886 | 2,201,000 | 886 |
| 2008-09-22 | 900 | 920 | 891 | 903 | 2,976,000 | 903 |
| 2008-09-19 | 840 | 873 | 833 | 870 | 5,633,000 | 870 |
| 2008-09-18 | 777 | 826 | 773 | 825 | 3,198,000 | 825 |
| 2008-09-17 | 816 | 848 | 809 | 814 | 5,772,000 | 814 |
| 2008-09-16 | 799 | 804 | 777 | 786 | 4,621,000 | 786 |
| 2008-09-12 | 876 | 884 | 816 | 840 | 8,993,000 | 840 |
| 2008-09-11 | 928 | 929 | 860 | 875 | 7,560,000 | 875 |
| 2008-09-10 | 1,000 | 1,000 | 885 | 908 | 8,568,000 | 908 |
| 2008-09-09 | 1,084 | 1,084 | 1,044 | 1,051 | 1,409,000 | 1,051 |
| 2008-09-08 | 1,067 | 1,092 | 1,062 | 1,086 | 1,659,000 | 1,086 |
| 2008-09-05 | 1,042 | 1,069 | 1,033 | 1,045 | 3,301,000 | 1,045 |
| 2008-09-04 | 1,145 | 1,145 | 1,090 | 1,102 | 2,829,000 | 1,102 |
| 2008-09-03 | 1,122 | 1,136 | 1,100 | 1,125 | 1,809,000 | 1,125 |
| 2008-09-02 | 1,130 | 1,157 | 1,085 | 1,109 | 2,080,000 | 1,109 |
| 2008-09-01 | 1,135 | 1,147 | 1,126 | 1,129 | 1,571,000 | 1,129 |
| 2008-08-29 | 1,132 | 1,137 | 1,106 | 1,134 | 1,406,000 | 1,134 |
| 2008-08-28 | 1,135 | 1,137 | 1,109 | 1,116 | 1,226,000 | 1,116 |
| 2008-08-27 | 1,117 | 1,134 | 1,112 | 1,124 | 1,638,000 | 1,124 |
| 2008-08-26 | 1,089 | 1,126 | 1,089 | 1,115 | 1,977,000 | 1,115 |
| 2008-08-25 | 1,125 | 1,135 | 1,112 | 1,122 | 1,834,000 | 1,122 |
| 2008-08-22 | 1,125 | 1,134 | 1,110 | 1,117 | 2,023,000 | 1,117 |
| 2008-08-21 | 1,132 | 1,140 | 1,118 | 1,122 | 1,635,000 | 1,122 |
| 2008-08-20 | 1,065 | 1,129 | 1,065 | 1,122 | 3,136,000 | 1,122 |
| 2008-08-19 | 1,111 | 1,111 | 1,089 | 1,104 | 1,878,000 | 1,104 |
| 2008-08-18 | 1,117 | 1,144 | 1,112 | 1,131 | 2,350,000 | 1,131 |
| 2008-08-15 | 1,110 | 1,139 | 1,075 | 1,115 | 2,764,000 | 1,115 |
| 2008-08-14 | 1,074 | 1,115 | 1,061 | 1,111 | 5,050,000 | 1,111 |
| 2008-08-13 | 1,180 | 1,185 | 1,030 | 1,074 | 6,840,000 | 1,074 |
| 2008-08-12 | 1,215 | 1,215 | 1,167 | 1,190 | 1,623,000 | 1,190 |
| 2008-08-11 | 1,235 | 1,235 | 1,193 | 1,195 | 1,668,000 | 1,195 |
| 2008-08-08 | 1,161 | 1,214 | 1,151 | 1,206 | 3,024,000 | 1,206 |
| 2008-08-07 | 1,177 | 1,190 | 1,152 | 1,164 | 2,142,000 | 1,164 |
| 2008-08-06 | 1,164 | 1,193 | 1,155 | 1,190 | 2,633,000 | 1,190 |
| 2008-08-05 | 1,150 | 1,179 | 1,118 | 1,121 | 3,255,000 | 1,121 |
| 2008-08-04 | 1,241 | 1,258 | 1,161 | 1,170 | 2,393,000 | 1,170 |
| 2008-08-01 | 1,288 | 1,288 | 1,235 | 1,242 | 1,762,000 | 1,242 |
| 2008-07-31 | 1,283 | 1,296 | 1,269 | 1,291 | 2,780,000 | 1,291 |
| 2008-07-30 | 1,255 | 1,277 | 1,242 | 1,270 | 2,562,000 | 1,270 |
| 2008-07-29 | 1,228 | 1,256 | 1,223 | 1,247 | 1,747,000 | 1,247 |
| 2008-07-28 | 1,264 | 1,282 | 1,224 | 1,240 | 4,020,000 | 1,240 |
| 2008-07-25 | 1,211 | 1,231 | 1,198 | 1,228 | 2,713,000 | 1,228 |
| 2008-07-24 | 1,248 | 1,250 | 1,207 | 1,231 | 2,718,000 | 1,231 |
| 2008-07-23 | 1,245 | 1,256 | 1,210 | 1,235 | 3,848,000 | 1,235 |
| 2008-07-22 | 1,246 | 1,257 | 1,224 | 1,256 | 1,879,000 | 1,256 |
| 2008-07-18 | 1,250 | 1,250 | 1,196 | 1,206 | 1,736,000 | 1,206 |
| 2008-07-17 | 1,211 | 1,242 | 1,210 | 1,236 | 2,281,000 | 1,236 |
| 2008-07-16 | 1,190 | 1,206 | 1,179 | 1,191 | 2,125,000 | 1,191 |
| 2008-07-15 | 1,202 | 1,222 | 1,182 | 1,207 | 2,212,000 | 1,207 |
| 2008-07-14 | 1,216 | 1,229 | 1,193 | 1,201 | 1,969,000 | 1,201 |
| 2008-07-11 | 1,218 | 1,234 | 1,200 | 1,210 | 6,150,000 | 1,210 |
| 2008-07-10 | 1,131 | 1,212 | 1,131 | 1,198 | 4,919,000 | 1,198 |
| 2008-07-09 | 1,177 | 1,177 | 1,126 | 1,128 | 3,297,000 | 1,128 |
| 2008-07-08 | 1,139 | 1,152 | 1,121 | 1,137 | 2,698,000 | 1,137 |
| 2008-07-07 | 1,152 | 1,163 | 1,117 | 1,145 | 3,683,000 | 1,145 |
| 2008-07-04 | 1,029 | 1,135 | 1,025 | 1,132 | 7,635,000 | 1,132 |
| 2008-07-03 | 1,014 | 1,032 | 1,001 | 1,016 | 3,559,000 | 1,016 |
| 2008-07-02 | 1,021 | 1,044 | 1,005 | 1,034 | 4,764,000 | 1,034 |
| 2008-07-01 | 1,061 | 1,070 | 1,012 | 1,022 | 4,664,000 | 1,022 |
| 2008-06-30 | 1,100 | 1,107 | 1,068 | 1,081 | 2,282,000 | 1,081 |
| 2008-06-27 | 1,107 | 1,122 | 1,092 | 1,101 | 2,288,000 | 1,101 |
| 2008-06-26 | 1,163 | 1,168 | 1,137 | 1,147 | 1,321,000 | 1,147 |
| 2008-06-25 | 1,141 | 1,163 | 1,132 | 1,159 | 1,445,000 | 1,159 |
| 2008-06-24 | 1,170 | 1,171 | 1,133 | 1,144 | 1,820,000 | 1,144 |
| 2008-06-23 | 1,155 | 1,170 | 1,144 | 1,165 | 2,219,000 | 1,165 |
| 2008-06-20 | 1,230 | 1,230 | 1,183 | 1,187 | 1,682,000 | 1,187 |
| 2008-06-19 | 1,251 | 1,258 | 1,212 | 1,221 | 2,989,000 | 1,221 |
| 2008-06-18 | 1,218 | 1,276 | 1,213 | 1,271 | 2,198,000 | 1,271 |
| 2008-06-17 | 1,221 | 1,227 | 1,202 | 1,218 | 2,490,000 | 1,218 |
| 2008-06-16 | 1,254 | 1,261 | 1,220 | 1,237 | 2,586,000 | 1,237 |
| 2008-06-13 | 1,223 | 1,234 | 1,195 | 1,214 | 6,008,000 | 1,214 |
| 2008-06-12 | 1,211 | 1,218 | 1,191 | 1,203 | 1,783,000 | 1,203 |
| 2008-06-11 | 1,236 | 1,255 | 1,197 | 1,251 | 2,543,000 | 1,251 |
| 2008-06-10 | 1,299 | 1,299 | 1,220 | 1,235 | 2,032,000 | 1,235 |
| 2008-06-09 | 1,270 | 1,313 | 1,270 | 1,292 | 1,588,000 | 1,292 |
| 2008-06-06 | 1,334 | 1,334 | 1,299 | 1,310 | 2,764,000 | 1,310 |
| 2008-06-05 | 1,241 | 1,300 | 1,232 | 1,296 | 3,586,000 | 1,296 |
| 2008-06-04 | 1,228 | 1,240 | 1,211 | 1,240 | 1,469,000 | 1,240 |
| 2008-06-03 | 1,212 | 1,236 | 1,212 | 1,227 | 1,530,000 | 1,227 |
| 2008-06-02 | 1,244 | 1,247 | 1,220 | 1,232 | 1,810,000 | 1,232 |
| 2008-05-30 | 1,246 | 1,252 | 1,223 | 1,229 | 1,615,000 | 1,229 |
| 2008-05-29 | 1,220 | 1,245 | 1,220 | 1,245 | 1,740,000 | 1,245 |
| 2008-05-28 | 1,231 | 1,235 | 1,187 | 1,193 | 2,266,000 | 1,193 |
| 2008-05-27 | 1,188 | 1,222 | 1,186 | 1,212 | 1,339,000 | 1,212 |
| 2008-05-26 | 1,224 | 1,225 | 1,182 | 1,187 | 1,322,000 | 1,187 |
| 2008-05-23 | 1,239 | 1,253 | 1,225 | 1,229 | 1,634,000 | 1,229 |
| 2008-05-22 | 1,200 | 1,226 | 1,183 | 1,222 | 2,115,000 | 1,222 |
| 2008-05-21 | 1,203 | 1,254 | 1,200 | 1,219 | 2,502,000 | 1,219 |
| 2008-05-20 | 1,217 | 1,282 | 1,213 | 1,243 | 3,993,000 | 1,243 |
| 2008-05-19 | 1,207 | 1,240 | 1,200 | 1,237 | 2,175,000 | 1,237 |
| 2008-05-16 | 1,208 | 1,227 | 1,178 | 1,207 | 2,114,000 | 1,207 |
| 2008-05-15 | 1,221 | 1,224 | 1,198 | 1,202 | 2,752,000 | 1,202 |
| 2008-05-14 | 1,144 | 1,210 | 1,141 | 1,210 | 5,834,000 | 1,210 |
| 2008-05-13 | 1,098 | 1,119 | 1,086 | 1,119 | 2,691,000 | 1,119 |
| 2008-05-12 | 1,036 | 1,084 | 1,031 | 1,078 | 1,655,000 | 1,078 |
| 2008-05-09 | 1,098 | 1,098 | 1,051 | 1,056 | 1,656,000 | 1,056 |
| 2008-05-08 | 1,092 | 1,108 | 1,090 | 1,097 | 978,000 | 1,097 |
| 2008-05-07 | 1,107 | 1,108 | 1,085 | 1,101 | 2,027,000 | 1,101 |
| 2008-05-02 | 1,102 | 1,109 | 1,087 | 1,107 | 1,288,000 | 1,107 |
| 2008-05-01 | 1,105 | 1,109 | 1,071 | 1,082 | 2,070,000 | 1,082 |
| 2008-04-30 | 1,060 | 1,100 | 1,055 | 1,085 | 1,789,000 | 1,085 |
| 2008-04-28 | 1,071 | 1,073 | 1,040 | 1,055 | 1,434,000 | 1,055 |
| 2008-04-25 | 1,086 | 1,092 | 1,066 | 1,073 | 1,320,000 | 1,073 |
| 2008-04-24 | 1,091 | 1,097 | 1,069 | 1,085 | 1,542,000 | 1,085 |
| 2008-04-23 | 1,085 | 1,093 | 1,077 | 1,082 | 1,100,000 | 1,082 |
| 2008-04-22 | 1,062 | 1,092 | 1,060 | 1,086 | 1,674,000 | 1,086 |
| 2008-04-21 | 1,105 | 1,105 | 1,071 | 1,073 | 1,579,000 | 1,073 |
| 2008-04-18 | 1,071 | 1,087 | 1,062 | 1,085 | 1,149,000 | 1,085 |
| 2008-04-17 | 1,093 | 1,094 | 1,059 | 1,065 | 2,298,000 | 1,065 |
| 2008-04-16 | 1,091 | 1,100 | 1,054 | 1,061 | 2,062,000 | 1,061 |
| 2008-04-15 | 1,067 | 1,077 | 1,041 | 1,069 | 1,850,000 | 1,069 |
| 2008-04-14 | 1,034 | 1,069 | 1,030 | 1,053 | 1,409,000 | 1,053 |
| 2008-04-11 | 1,030 | 1,077 | 1,022 | 1,074 | 5,179,000 | 1,074 |
| 2008-04-10 | 1,032 | 1,033 | 998 | 1,001 | 4,223,000 | 1,001 |
| 2008-04-09 | 1,051 | 1,082 | 1,035 | 1,057 | 2,585,000 | 1,057 |
| 2008-04-08 | 1,121 | 1,124 | 1,063 | 1,071 | 4,269,000 | 1,071 |
| 2008-04-07 | 1,074 | 1,149 | 1,065 | 1,141 | 4,469,000 | 1,141 |
| 2008-04-04 | 1,070 | 1,078 | 1,052 | 1,078 | 2,669,000 | 1,078 |
| 2008-04-03 | 1,066 | 1,095 | 1,063 | 1,084 | 2,222,000 | 1,084 |
| 2008-04-02 | 1,100 | 1,104 | 1,073 | 1,080 | 5,298,000 | 1,080 |
| 2008-04-01 | 1,026 | 1,069 | 1,022 | 1,059 | 5,412,000 | 1,059 |
| 2008-03-31 | 998 | 1,016 | 978 | 1,008 | 4,376,000 | 1,008 |
| 2008-03-28 | 963 | 1,003 | 956 | 998 | 3,076,000 | 998 |
| 2008-03-27 | 965 | 968 | 942 | 962 | 2,689,000 | 962 |
| 2008-03-26 | 971 | 986 | 963 | 980 | 2,116,000 | 980 |
| 2008-03-25 | 968 | 988 | 957 | 977 | 2,455,000 | 977 |
| 2008-03-24 | 990 | 997 | 952 | 958 | 3,712,000 | 958 |
| 2008-03-21 | 950 | 972 | 939 | 971 | 4,093,000 | 971 |
| 2008-03-19 | 925 | 946 | 910 | 930 | 4,166,000 | 930 |
| 2008-03-18 | 917 | 934 | 863 | 890 | 5,127,000 | 890 |
| 2008-03-17 | 860 | 917 | 855 | 899 | 5,659,000 | 899 |
| 2008-03-14 | 858 | 884 | 852 | 868 | 6,952,000 | 868 |
| 2008-03-13 | 858 | 874 | 836 | 848 | 2,572,000 | 848 |
| 2008-03-12 | 896 | 898 | 862 | 870 | 3,193,000 | 870 |
| 2008-03-11 | 785 | 866 | 773 | 846 | 3,626,000 | 846 |
| 2008-03-10 | 817 | 820 | 794 | 799 | 2,449,000 | 799 |
| 2008-03-07 | 833 | 839 | 823 | 828 | 2,007,000 | 828 |
| 2008-03-06 | 841 | 876 | 838 | 872 | 2,008,000 | 872 |
| 2008-03-05 | 831 | 836 | 813 | 826 | 2,708,000 | 826 |
| 2008-03-04 | 856 | 862 | 817 | 834 | 3,025,000 | 834 |
| 2008-03-03 | 871 | 872 | 844 | 849 | 3,104,000 | 849 |
| 2008-02-29 | 899 | 923 | 897 | 912 | 2,257,000 | 912 |
| 2008-02-28 | 889 | 925 | 882 | 919 | 3,305,000 | 919 |
| 2008-02-27 | 930 | 935 | 888 | 892 | 4,097,000 | 892 |
| 2008-02-26 | 880 | 897 | 856 | 893 | 4,351,000 | 893 |
| 2008-02-25 | 839 | 876 | 839 | 870 | 3,238,000 | 870 |
| 2008-02-22 | 809 | 834 | 801 | 825 | 2,856,000 | 825 |
| 2008-02-21 | 813 | 822 | 804 | 819 | 2,507,000 | 819 |
| 2008-02-20 | 794 | 816 | 779 | 798 | 5,791,000 | 798 |
| 2008-02-19 | 808 | 808 | 783 | 793 | 3,007,000 | 793 |
| 2008-02-18 | 781 | 804 | 775 | 788 | 3,848,000 | 788 |
| 2008-02-15 | 731 | 764 | 710 | 761 | 4,490,000 | 761 |
| 2008-02-14 | 704 | 746 | 700 | 737 | 6,985,000 | 737 |
| 2008-02-13 | 715 | 741 | 711 | 715 | 4,302,000 | 715 |
| 2008-02-12 | 731 | 740 | 700 | 702 | 3,700,000 | 702 |
| 2008-02-08 | 759 | 775 | 742 | 745 | 2,918,000 | 745 |
| 2008-02-07 | 761 | 785 | 753 | 769 | 2,903,000 | 769 |
| 2008-02-06 | 823 | 828 | 779 | 781 | 4,727,000 | 781 |
| 2008-02-05 | 868 | 886 | 857 | 861 | 2,602,000 | 861 |
| 2008-02-04 | 865 | 878 | 855 | 878 | 3,343,000 | 878 |
| 2008-02-01 | 830 | 842 | 819 | 835 | 2,393,000 | 835 |
| 2008-01-31 | 796 | 832 | 790 | 832 | 1,879,000 | 832 |
| 2008-01-30 | 821 | 836 | 803 | 810 | 2,576,000 | 810 |
| 2008-01-29 | 795 | 812 | 779 | 811 | 2,831,000 | 811 |
| 2008-01-28 | 813 | 818 | 773 | 775 | 3,054,000 | 775 |
| 2008-01-25 | 810 | 829 | 802 | 828 | 3,562,000 | 828 |
| 2008-01-24 | 771 | 780 | 751 | 770 | 4,038,000 | 770 |
| 2008-01-23 | 759 | 779 | 724 | 745 | 4,415,000 | 745 |
| 2008-01-22 | 729 | 757 | 706 | 709 | 4,854,000 | 709 |
| 2008-01-21 | 770 | 776 | 745 | 749 | 4,165,000 | 749 |
| 2008-01-18 | 727 | 783 | 718 | 780 | 4,040,000 | 780 |
| 2008-01-17 | 740 | 774 | 724 | 757 | 4,367,000 | 757 |
| 2008-01-16 | 736 | 773 | 730 | 731 | 5,240,000 | 731 |
| 2008-01-15 | 802 | 809 | 772 | 776 | 5,189,000 | 776 |
| 2008-01-11 | 856 | 876 | 820 | 822 | 4,290,000 | 822 |
| 2008-01-10 | 918 | 918 | 853 | 855 | 3,947,000 | 855 |
| 2008-01-09 | 886 | 927 | 879 | 921 | 3,614,000 | 921 |
| 2008-01-08 | 885 | 918 | 877 | 916 | 4,089,000 | 916 |
| 2008-01-07 | 916 | 925 | 886 | 900 | 4,735,000 | 900 |
| 2008-01-04 | 960 | 969 | 937 | 953 | 1,133,000 | 953 |
分割・併合履歴 ： [1985-06-26]1株→1.07株
