5449 大阪製鐵(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 | 1,151 | 1,181 | 1,151 | 1,181 | 400 | 1,181 |
| 2008-12-29 | 1,219 | 1,219 | 1,162 | 1,162 | 900 | 1,162 |
| 2008-12-24 | 1,219 | 1,219 | 1,219 | 1,219 | 200 | 1,219 |
| 2008-12-22 | 1,177 | 1,222 | 1,177 | 1,204 | 1,200 | 1,204 |
| 2008-12-19 | 1,190 | 1,190 | 1,177 | 1,177 | 200 | 1,177 |
| 2008-12-18 | 1,274 | 1,300 | 1,247 | 1,247 | 6,900 | 1,247 |
| 2008-12-16 | 1,179 | 1,204 | 1,179 | 1,184 | 1,000 | 1,184 |
| 2008-12-15 | 1,193 | 1,213 | 1,185 | 1,199 | 1,100 | 1,199 |
| 2008-12-12 | 1,153 | 1,194 | 1,153 | 1,193 | 12,100 | 1,193 |
| 2008-12-11 | 1,150 | 1,173 | 1,150 | 1,173 | 3,200 | 1,173 |
| 2008-12-10 | 1,144 | 1,164 | 1,142 | 1,164 | 1,500 | 1,164 |
| 2008-12-09 | 1,137 | 1,170 | 1,135 | 1,159 | 1,600 | 1,159 |
| 2008-12-08 | 1,145 | 1,172 | 1,136 | 1,157 | 3,200 | 1,157 |
| 2008-12-05 | 1,143 | 1,143 | 1,111 | 1,137 | 5,400 | 1,137 |
| 2008-12-04 | 1,226 | 1,226 | 1,150 | 1,163 | 3,500 | 1,163 |
| 2008-12-03 | 1,214 | 1,217 | 1,186 | 1,186 | 7,900 | 1,186 |
| 2008-12-02 | 1,120 | 1,202 | 1,120 | 1,202 | 3,500 | 1,202 |
| 2008-12-01 | 1,146 | 1,200 | 1,146 | 1,200 | 500 | 1,200 |
| 2008-11-28 | 1,140 | 1,148 | 1,128 | 1,146 | 4,400 | 1,146 |
| 2008-11-27 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2008-11-26 | 1,140 | 1,140 | 1,107 | 1,107 | 2,500 | 1,107 |
| 2008-11-25 | 1,163 | 1,180 | 1,162 | 1,180 | 1,400 | 1,180 |
| 2008-11-21 | 1,078 | 1,123 | 1,036 | 1,123 | 3,100 | 1,123 |
| 2008-11-20 | 1,140 | 1,140 | 1,079 | 1,079 | 900 | 1,079 |
| 2008-11-19 | 1,198 | 1,198 | 1,160 | 1,160 | 3,300 | 1,160 |
| 2008-11-18 | 1,255 | 1,255 | 1,226 | 1,247 | 700 | 1,247 |
| 2008-11-17 | 1,186 | 1,275 | 1,186 | 1,275 | 800 | 1,275 |
| 2008-11-14 | 1,175 | 1,298 | 1,175 | 1,266 | 1,200 | 1,266 |
| 2008-11-13 | 1,159 | 1,178 | 1,159 | 1,175 | 700 | 1,175 |
| 2008-11-12 | 1,193 | 1,234 | 1,166 | 1,166 | 2,500 | 1,166 |
| 2008-11-11 | 1,256 | 1,256 | 1,249 | 1,253 | 4,600 | 1,253 |
| 2008-11-10 | 1,219 | 1,268 | 1,216 | 1,216 | 3,600 | 1,216 |
| 2008-11-07 | 1,159 | 1,206 | 1,154 | 1,199 | 4,000 | 1,199 |
| 2008-11-06 | 1,136 | 1,233 | 1,116 | 1,171 | 4,000 | 1,171 |
| 2008-11-05 | 1,116 | 1,196 | 1,116 | 1,196 | 4,800 | 1,196 |
| 2008-11-04 | 995 | 1,016 | 985 | 1,016 | 1,200 | 1,016 |
| 2008-10-31 | 941 | 951 | 920 | 924 | 2,400 | 924 |
| 2008-10-30 | 968 | 968 | 935 | 949 | 2,500 | 949 |
| 2008-10-28 | 807 | 807 | 807 | 807 | 300 | 807 |
| 2008-10-27 | 903 | 912 | 903 | 907 | 400 | 907 |
| 2008-10-24 | 901 | 901 | 890 | 900 | 2,700 | 900 |
| 2008-10-23 | 914 | 914 | 891 | 891 | 1,200 | 891 |
| 2008-10-22 | 1,054 | 1,054 | 954 | 954 | 500 | 954 |
| 2008-10-21 | 1,072 | 1,088 | 1,045 | 1,054 | 2,100 | 1,054 |
| 2008-10-20 | 1,049 | 1,052 | 1,043 | 1,052 | 900 | 1,052 |
| 2008-10-17 | 1,060 | 1,069 | 1,060 | 1,069 | 700 | 1,069 |
| 2008-10-16 | 1,045 | 1,045 | 990 | 990 | 1,200 | 990 |
| 2008-10-15 | 1,027 | 1,098 | 1,027 | 1,098 | 1,300 | 1,098 |
| 2008-10-14 | 1,043 | 1,043 | 1,022 | 1,026 | 2,300 | 1,026 |
| 2008-10-10 | 965 | 965 | 890 | 943 | 600 | 943 |
| 2008-10-09 | 999 | 1,061 | 999 | 1,048 | 3,100 | 1,048 |
| 2008-10-08 | 1,150 | 1,150 | 1,071 | 1,071 | 800 | 1,071 |
| 2008-10-07 | 1,178 | 1,200 | 1,178 | 1,180 | 2,500 | 1,180 |
| 2008-10-06 | 1,251 | 1,271 | 1,158 | 1,198 | 4,300 | 1,198 |
| 2008-10-02 | 1,276 | 1,276 | 1,263 | 1,264 | 500 | 1,264 |
| 2008-10-01 | 1,400 | 1,400 | 1,395 | 1,396 | 700 | 1,396 |
| 2008-09-30 | 1,318 | 1,342 | 1,270 | 1,342 | 2,400 | 1,342 |
| 2008-09-29 | 1,382 | 1,382 | 1,360 | 1,360 | 700 | 1,360 |
| 2008-09-26 | 1,445 | 1,445 | 1,363 | 1,382 | 3,800 | 1,382 |
| 2008-09-25 | 1,472 | 1,472 | 1,417 | 1,417 | 600 | 1,417 |
| 2008-09-24 | 1,452 | 1,469 | 1,426 | 1,468 | 3,000 | 1,468 |
| 2008-09-22 | 1,499 | 1,499 | 1,430 | 1,474 | 1,600 | 1,474 |
| 2008-09-19 | 1,499 | 1,537 | 1,418 | 1,471 | 8,800 | 1,471 |
| 2008-09-18 | 1,380 | 1,581 | 1,380 | 1,559 | 4,400 | 1,559 |
| 2008-09-17 | 1,413 | 1,480 | 1,411 | 1,480 | 1,500 | 1,480 |
| 2008-09-16 | 1,456 | 1,456 | 1,380 | 1,412 | 1,500 | 1,412 |
| 2008-09-12 | 1,425 | 1,473 | 1,425 | 1,473 | 14,700 | 1,473 |
| 2008-09-11 | 1,431 | 1,431 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2008-09-10 | 1,363 | 1,423 | 1,363 | 1,423 | 1,900 | 1,423 |
| 2008-09-09 | 1,409 | 1,421 | 1,402 | 1,403 | 1,400 | 1,403 |
| 2008-09-08 | 1,358 | 1,409 | 1,358 | 1,409 | 1,600 | 1,409 |
| 2008-09-05 | 1,342 | 1,358 | 1,342 | 1,358 | 4,100 | 1,358 |
| 2008-09-04 | 1,352 | 1,352 | 1,352 | 1,352 | 100 | 1,352 |
| 2008-09-03 | 1,303 | 1,360 | 1,303 | 1,356 | 1,100 | 1,356 |
| 2008-09-02 | 1,328 | 1,328 | 1,301 | 1,303 | 600 | 1,303 |
| 2008-09-01 | 1,361 | 1,414 | 1,326 | 1,326 | 4,000 | 1,326 |
| 2008-08-29 | 1,351 | 1,401 | 1,351 | 1,401 | 5,300 | 1,401 |
| 2008-08-28 | 1,334 | 1,354 | 1,312 | 1,331 | 1,300 | 1,331 |
| 2008-08-27 | 1,311 | 1,320 | 1,311 | 1,319 | 400 | 1,319 |
| 2008-08-26 | 1,303 | 1,329 | 1,303 | 1,329 | 2,300 | 1,329 |
| 2008-08-25 | 1,309 | 1,329 | 1,271 | 1,271 | 1,400 | 1,271 |
| 2008-08-22 | 1,292 | 1,292 | 1,272 | 1,289 | 1,400 | 1,289 |
| 2008-08-21 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 1,302 |
| 2008-08-20 | 1,274 | 1,294 | 1,267 | 1,290 | 700 | 1,290 |
| 2008-08-19 | 1,289 | 1,313 | 1,289 | 1,313 | 3,700 | 1,313 |
| 2008-08-18 | 1,319 | 1,349 | 1,319 | 1,329 | 1,600 | 1,329 |
| 2008-08-15 | 1,285 | 1,304 | 1,285 | 1,304 | 1,700 | 1,304 |
| 2008-08-14 | 1,283 | 1,285 | 1,281 | 1,285 | 900 | 1,285 |
| 2008-08-13 | 1,301 | 1,306 | 1,300 | 1,302 | 900 | 1,302 |
| 2008-08-12 | 1,329 | 1,329 | 1,311 | 1,311 | 400 | 1,311 |
| 2008-08-11 | 1,381 | 1,381 | 1,377 | 1,377 | 500 | 1,377 |
| 2008-08-08 | 1,325 | 1,349 | 1,325 | 1,328 | 500 | 1,328 |
| 2008-08-07 | 1,358 | 1,358 | 1,325 | 1,341 | 600 | 1,341 |
| 2008-08-06 | 1,331 | 1,331 | 1,331 | 1,331 | 200 | 1,331 |
| 2008-08-05 | 1,346 | 1,359 | 1,331 | 1,331 | 900 | 1,331 |
| 2008-08-04 | 1,450 | 1,450 | 1,347 | 1,347 | 1,300 | 1,347 |
| 2008-08-01 | 1,472 | 1,472 | 1,444 | 1,451 | 800 | 1,451 |
| 2008-07-31 | 1,470 | 1,470 | 1,450 | 1,463 | 700 | 1,463 |
| 2008-07-30 | 1,352 | 1,376 | 1,352 | 1,376 | 1,900 | 1,376 |
| 2008-07-29 | 1,397 | 1,407 | 1,367 | 1,407 | 600 | 1,407 |
| 2008-07-28 | 1,450 | 1,450 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2008-07-25 | 1,463 | 1,463 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2008-07-24 | 1,493 | 1,493 | 1,493 | 1,493 | 1,000 | 1,493 |
| 2008-07-23 | 1,489 | 1,500 | 1,489 | 1,500 | 400 | 1,500 |
| 2008-07-22 | 1,463 | 1,463 | 1,450 | 1,450 | 300 | 1,450 |
| 2008-07-18 | 1,443 | 1,443 | 1,443 | 1,443 | 100 | 1,443 |
| 2008-07-17 | 1,341 | 1,427 | 1,341 | 1,423 | 800 | 1,423 |
| 2008-07-16 | 1,362 | 1,363 | 1,354 | 1,357 | 2,500 | 1,357 |
| 2008-07-15 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2008-07-14 | 1,388 | 1,435 | 1,388 | 1,414 | 400 | 1,414 |
| 2008-07-11 | 1,407 | 1,411 | 1,401 | 1,401 | 4,400 | 1,401 |
| 2008-07-10 | 1,407 | 1,407 | 1,407 | 1,407 | 100 | 1,407 |
| 2008-07-09 | 1,442 | 1,462 | 1,423 | 1,430 | 600 | 1,430 |
| 2008-07-08 | 1,459 | 1,459 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2008-07-07 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 1,478 |
| 2008-07-04 | 1,452 | 1,492 | 1,452 | 1,476 | 2,100 | 1,476 |
| 2008-07-02 | 1,550 | 1,550 | 1,499 | 1,501 | 3,000 | 1,501 |
| 2008-07-01 | 1,535 | 1,552 | 1,535 | 1,546 | 500 | 1,546 |
| 2008-06-30 | 1,550 | 1,571 | 1,550 | 1,564 | 500 | 1,564 |
| 2008-06-27 | 1,573 | 1,586 | 1,573 | 1,580 | 1,100 | 1,580 |
| 2008-06-26 | 1,632 | 1,632 | 1,602 | 1,602 | 800 | 1,602 |
| 2008-06-25 | 1,582 | 1,602 | 1,575 | 1,602 | 1,000 | 1,602 |
| 2008-06-24 | 1,575 | 1,575 | 1,575 | 1,575 | 200 | 1,575 |
| 2008-06-23 | 1,555 | 1,605 | 1,555 | 1,605 | 900 | 1,605 |
| 2008-06-20 | 1,610 | 1,615 | 1,610 | 1,615 | 700 | 1,615 |
| 2008-06-19 | 1,599 | 1,599 | 1,569 | 1,569 | 500 | 1,569 |
| 2008-06-18 | 1,629 | 1,629 | 1,612 | 1,627 | 1,300 | 1,627 |
| 2008-06-17 | 1,533 | 1,610 | 1,533 | 1,599 | 900 | 1,599 |
| 2008-06-16 | 1,516 | 1,563 | 1,516 | 1,563 | 900 | 1,563 |
| 2008-06-13 | 1,461 | 1,536 | 1,461 | 1,522 | 15,900 | 1,522 |
| 2008-06-12 | 1,455 | 1,503 | 1,455 | 1,503 | 12,900 | 1,503 |
| 2008-06-11 | 1,520 | 1,520 | 1,453 | 1,490 | 2,500 | 1,490 |
| 2008-06-10 | 1,513 | 1,513 | 1,464 | 1,464 | 2,300 | 1,464 |
| 2008-06-09 | 1,533 | 1,538 | 1,493 | 1,493 | 2,300 | 1,493 |
| 2008-06-06 | 1,531 | 1,581 | 1,516 | 1,526 | 9,500 | 1,526 |
| 2008-06-05 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 1,511 |
| 2008-06-04 | 1,562 | 1,578 | 1,539 | 1,541 | 2,700 | 1,541 |
| 2008-06-03 | 1,556 | 1,562 | 1,526 | 1,532 | 1,500 | 1,532 |
| 2008-06-02 | 1,562 | 1,568 | 1,550 | 1,561 | 700 | 1,561 |
| 2008-05-30 | 1,575 | 1,615 | 1,545 | 1,582 | 2,000 | 1,582 |
| 2008-05-29 | 1,579 | 1,584 | 1,556 | 1,570 | 1,500 | 1,570 |
| 2008-05-28 | 1,535 | 1,561 | 1,509 | 1,530 | 2,000 | 1,530 |
| 2008-05-27 | 1,573 | 1,578 | 1,532 | 1,536 | 1,200 | 1,536 |
| 2008-05-26 | 1,579 | 1,608 | 1,531 | 1,531 | 3,500 | 1,531 |
| 2008-05-23 | 1,601 | 1,631 | 1,601 | 1,631 | 300 | 1,631 |
| 2008-05-22 | 1,596 | 1,628 | 1,596 | 1,628 | 400 | 1,628 |
| 2008-05-21 | 1,656 | 1,656 | 1,592 | 1,592 | 1,700 | 1,592 |
| 2008-05-20 | 1,636 | 1,636 | 1,609 | 1,626 | 1,100 | 1,626 |
| 2008-05-19 | 1,624 | 1,643 | 1,613 | 1,613 | 3,400 | 1,613 |
| 2008-05-16 | 1,604 | 1,646 | 1,604 | 1,622 | 900 | 1,622 |
| 2008-05-15 | 1,598 | 1,615 | 1,582 | 1,588 | 2,300 | 1,588 |
| 2008-05-14 | 1,507 | 1,587 | 1,507 | 1,572 | 1,800 | 1,572 |
| 2008-05-13 | 1,485 | 1,487 | 1,478 | 1,487 | 400 | 1,487 |
| 2008-05-12 | 1,523 | 1,523 | 1,476 | 1,511 | 500 | 1,511 |
| 2008-05-09 | 1,570 | 1,600 | 1,547 | 1,547 | 1,200 | 1,547 |
| 2008-05-08 | 1,596 | 1,596 | 1,540 | 1,540 | 1,100 | 1,540 |
| 2008-05-07 | 1,542 | 1,627 | 1,523 | 1,617 | 4,400 | 1,617 |
| 2008-05-02 | 1,487 | 1,522 | 1,471 | 1,522 | 1,900 | 1,522 |
| 2008-05-01 | 1,450 | 1,450 | 1,438 | 1,447 | 1,200 | 1,447 |
| 2008-04-30 | 1,441 | 1,470 | 1,441 | 1,450 | 1,600 | 1,450 |
| 2008-04-28 | 1,431 | 1,431 | 1,421 | 1,421 | 400 | 1,421 |
| 2008-04-25 | 1,455 | 1,464 | 1,441 | 1,464 | 1,700 | 1,464 |
| 2008-04-24 | 1,416 | 1,416 | 1,402 | 1,402 | 600 | 1,402 |
| 2008-04-23 | 1,418 | 1,438 | 1,418 | 1,436 | 600 | 1,436 |
| 2008-04-22 | 1,452 | 1,475 | 1,449 | 1,449 | 600 | 1,449 |
| 2008-04-21 | 1,464 | 1,464 | 1,432 | 1,432 | 600 | 1,432 |
| 2008-04-18 | 1,452 | 1,453 | 1,450 | 1,453 | 800 | 1,453 |
| 2008-04-17 | 1,429 | 1,458 | 1,429 | 1,440 | 1,800 | 1,440 |
| 2008-04-16 | 1,378 | 1,431 | 1,378 | 1,429 | 2,600 | 1,429 |
| 2008-04-15 | 1,399 | 1,418 | 1,384 | 1,418 | 800 | 1,418 |
| 2008-04-14 | 1,340 | 1,380 | 1,340 | 1,380 | 1,400 | 1,380 |
| 2008-04-11 | 1,379 | 1,420 | 1,379 | 1,420 | 2,300 | 1,420 |
| 2008-04-09 | 1,442 | 1,442 | 1,394 | 1,400 | 800 | 1,400 |
| 2008-04-08 | 1,446 | 1,446 | 1,446 | 1,446 | 100 | 1,446 |
| 2008-04-07 | 1,404 | 1,465 | 1,404 | 1,448 | 900 | 1,448 |
| 2008-04-04 | 1,402 | 1,424 | 1,373 | 1,424 | 1,500 | 1,424 |
| 2008-04-03 | 1,384 | 1,401 | 1,380 | 1,401 | 1,000 | 1,401 |
| 2008-04-02 | 1,399 | 1,399 | 1,380 | 1,380 | 1,200 | 1,380 |
| 2008-04-01 | 1,311 | 1,322 | 1,278 | 1,322 | 2,000 | 1,322 |
| 2008-03-31 | 1,332 | 1,332 | 1,331 | 1,331 | 400 | 1,331 |
| 2008-03-28 | 1,305 | 1,329 | 1,305 | 1,326 | 1,600 | 1,326 |
| 2008-03-27 | 1,299 | 1,312 | 1,297 | 1,312 | 600 | 1,312 |
| 2008-03-26 | 1,296 | 1,296 | 1,296 | 1,296 | 200 | 1,296 |
| 2008-03-25 | 1,270 | 1,270 | 1,260 | 1,260 | 200 | 1,260 |
| 2008-03-24 | 1,235 | 1,250 | 1,235 | 1,250 | 300 | 1,250 |
| 2008-03-21 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 2008-03-19 | 1,270 | 1,270 | 1,199 | 1,232 | 1,300 | 1,232 |
| 2008-03-18 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2008-03-14 | 1,286 | 1,286 | 1,244 | 1,250 | 20,600 | 1,250 |
| 2008-03-13 | 1,298 | 1,298 | 1,278 | 1,286 | 700 | 1,286 |
| 2008-03-12 | 1,300 | 1,313 | 1,293 | 1,296 | 600 | 1,296 |
| 2008-03-11 | 1,200 | 1,280 | 1,200 | 1,280 | 2,200 | 1,280 |
| 2008-03-10 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 1,296 |
| 2008-03-07 | 1,320 | 1,320 | 1,315 | 1,315 | 400 | 1,315 |
| 2008-03-06 | 1,366 | 1,366 | 1,366 | 1,366 | 200 | 1,366 |
| 2008-03-05 | 1,346 | 1,361 | 1,346 | 1,361 | 1,700 | 1,361 |
| 2008-03-04 | 1,338 | 1,406 | 1,338 | 1,366 | 1,800 | 1,366 |
| 2008-03-03 | 1,420 | 1,420 | 1,400 | 1,400 | 1,300 | 1,400 |
| 2008-02-29 | 1,407 | 1,450 | 1,407 | 1,436 | 1,600 | 1,436 |
| 2008-02-28 | 1,409 | 1,484 | 1,409 | 1,484 | 300 | 1,484 |
| 2008-02-27 | 1,406 | 1,409 | 1,406 | 1,409 | 800 | 1,409 |
| 2008-02-26 | 1,427 | 1,427 | 1,427 | 1,427 | 100 | 1,427 |
| 2008-02-25 | 1,378 | 1,378 | 1,375 | 1,375 | 1,800 | 1,375 |
| 2008-02-22 | 1,347 | 1,402 | 1,342 | 1,358 | 1,400 | 1,358 |
| 2008-02-21 | 1,372 | 1,377 | 1,337 | 1,367 | 2,400 | 1,367 |
| 2008-02-20 | 1,352 | 1,352 | 1,316 | 1,321 | 2,900 | 1,321 |
| 2008-02-19 | 1,312 | 1,351 | 1,309 | 1,351 | 3,100 | 1,351 |
| 2008-02-18 | 1,236 | 1,272 | 1,220 | 1,272 | 1,100 | 1,272 |
| 2008-02-15 | 1,215 | 1,229 | 1,181 | 1,196 | 2,900 | 1,196 |
| 2008-02-14 | 1,181 | 1,215 | 1,181 | 1,215 | 600 | 1,215 |
| 2008-02-13 | 1,171 | 1,195 | 1,159 | 1,164 | 1,300 | 1,164 |
| 2008-02-12 | 1,166 | 1,200 | 1,147 | 1,171 | 900 | 1,171 |
| 2008-02-08 | 1,225 | 1,242 | 1,174 | 1,186 | 1,100 | 1,186 |
| 2008-02-07 | 1,259 | 1,259 | 1,229 | 1,229 | 400 | 1,229 |
| 2008-02-06 | 1,286 | 1,289 | 1,238 | 1,238 | 3,000 | 1,238 |
| 2008-02-05 | 1,297 | 1,339 | 1,297 | 1,326 | 1,400 | 1,326 |
| 2008-02-04 | 1,359 | 1,364 | 1,327 | 1,327 | 2,600 | 1,327 |
| 2008-02-01 | 1,281 | 1,326 | 1,281 | 1,326 | 300 | 1,326 |
| 2008-01-31 | 1,261 | 1,301 | 1,261 | 1,301 | 2,100 | 1,301 |
| 2008-01-30 | 1,275 | 1,295 | 1,249 | 1,249 | 1,600 | 1,249 |
| 2008-01-29 | 1,278 | 1,278 | 1,253 | 1,259 | 800 | 1,259 |
| 2008-01-28 | 1,266 | 1,277 | 1,218 | 1,218 | 4,100 | 1,218 |
| 2008-01-25 | 1,222 | 1,263 | 1,222 | 1,263 | 2,500 | 1,263 |
| 2008-01-24 | 1,147 | 1,208 | 1,147 | 1,201 | 2,200 | 1,201 |
| 2008-01-23 | 1,105 | 1,160 | 1,105 | 1,143 | 2,400 | 1,143 |
| 2008-01-22 | 1,160 | 1,180 | 1,085 | 1,085 | 1,800 | 1,085 |
| 2008-01-21 | 1,250 | 1,250 | 1,180 | 1,180 | 1,200 | 1,180 |
| 2008-01-18 | 1,151 | 1,256 | 1,151 | 1,253 | 5,400 | 1,253 |
| 2008-01-17 | 1,210 | 1,211 | 1,177 | 1,211 | 4,800 | 1,211 |
| 2008-01-16 | 1,182 | 1,238 | 1,182 | 1,195 | 5,800 | 1,195 |
| 2008-01-15 | 1,347 | 1,366 | 1,261 | 1,262 | 2,800 | 1,262 |
| 2008-01-11 | 1,417 | 1,417 | 1,367 | 1,367 | 6,600 | 1,367 |
| 2008-01-10 | 1,463 | 1,463 | 1,413 | 1,417 | 3,900 | 1,417 |
| 2008-01-09 | 1,419 | 1,477 | 1,406 | 1,468 | 6,200 | 1,468 |
| 2008-01-08 | 1,409 | 1,436 | 1,399 | 1,432 | 5,900 | 1,432 |
| 2008-01-07 | 1,431 | 1,456 | 1,391 | 1,409 | 7,300 | 1,409 |
| 2008-01-04 | 1,499 | 1,499 | 1,444 | 1,451 | 8,900 | 1,451 |
分割・併合履歴 ： [1995-06-27]1株→1.1株
