5541 大平洋金属(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 | 440 | 445 | 438 | 443 | 703,000 | 4,430 |
| 2008-12-29 | 430 | 440 | 430 | 437 | 842,000 | 4,370 |
| 2008-12-26 | 433 | 434 | 422 | 432 | 1,168,000 | 4,320 |
| 2008-12-25 | 430 | 434 | 425 | 432 | 1,024,000 | 4,320 |
| 2008-12-24 | 432 | 436 | 421 | 425 | 895,000 | 4,250 |
| 2008-12-22 | 445 | 448 | 437 | 442 | 1,440,000 | 4,420 |
| 2008-12-19 | 455 | 460 | 442 | 445 | 2,366,000 | 4,450 |
| 2008-12-18 | 452 | 473 | 448 | 459 | 2,509,000 | 4,590 |
| 2008-12-17 | 473 | 474 | 438 | 452 | 3,049,000 | 4,520 |
| 2008-12-16 | 468 | 474 | 457 | 458 | 3,297,000 | 4,580 |
| 2008-12-15 | 456 | 487 | 456 | 473 | 6,139,000 | 4,730 |
| 2008-12-12 | 427 | 470 | 422 | 441 | 10,314,000 | 4,410 |
| 2008-12-11 | 425 | 438 | 416 | 432 | 3,395,000 | 4,320 |
| 2008-12-10 | 397 | 430 | 395 | 421 | 4,477,000 | 4,210 |
| 2008-12-09 | 401 | 409 | 391 | 395 | 2,288,000 | 3,950 |
| 2008-12-08 | 369 | 393 | 369 | 389 | 2,469,000 | 3,890 |
| 2008-12-05 | 375 | 380 | 365 | 365 | 2,274,000 | 3,650 |
| 2008-12-04 | 394 | 402 | 366 | 374 | 2,672,000 | 3,740 |
| 2008-12-03 | 395 | 407 | 392 | 398 | 2,216,000 | 3,980 |
| 2008-12-02 | 400 | 404 | 390 | 391 | 4,163,000 | 3,910 |
| 2008-12-01 | 420 | 441 | 407 | 430 | 4,820,000 | 4,300 |
| 2008-11-28 | 394 | 418 | 377 | 417 | 3,560,000 | 4,170 |
| 2008-11-27 | 391 | 406 | 389 | 394 | 2,539,000 | 3,940 |
| 2008-11-26 | 376 | 390 | 375 | 381 | 1,743,000 | 3,810 |
| 2008-11-25 | 392 | 394 | 376 | 390 | 2,991,000 | 3,900 |
| 2008-11-21 | 325 | 373 | 324 | 368 | 5,102,000 | 3,680 |
| 2008-11-20 | 377 | 382 | 350 | 350 | 3,904,000 | 3,500 |
| 2008-11-19 | 411 | 418 | 392 | 402 | 2,730,000 | 4,020 |
| 2008-11-18 | 411 | 426 | 402 | 413 | 2,453,000 | 4,130 |
| 2008-11-17 | 423 | 440 | 407 | 413 | 3,548,000 | 4,130 |
| 2008-11-14 | 439 | 459 | 425 | 428 | 5,000,000 | 4,280 |
| 2008-11-13 | 418 | 443 | 416 | 434 | 3,807,000 | 4,340 |
| 2008-11-12 | 425 | 469 | 417 | 438 | 4,897,000 | 4,380 |
| 2008-11-11 | 420 | 449 | 415 | 449 | 3,894,000 | 4,490 |
| 2008-11-10 | 433 | 437 | 421 | 429 | 2,715,000 | 4,290 |
| 2008-11-07 | 400 | 426 | 383 | 403 | 4,906,000 | 4,030 |
| 2008-11-06 | 444 | 451 | 430 | 430 | 4,542,000 | 4,300 |
| 2008-11-05 | 465 | 487 | 462 | 479 | 5,192,000 | 4,790 |
| 2008-11-04 | 438 | 446 | 433 | 445 | 3,965,000 | 4,450 |
| 2008-10-31 | 419 | 447 | 415 | 423 | 5,550,000 | 4,230 |
| 2008-10-30 | 394 | 444 | 385 | 444 | 9,415,000 | 4,440 |
| 2008-10-29 | 384 | 389 | 333 | 364 | 6,068,000 | 3,640 |
| 2008-10-28 | 312 | 354 | 291 | 354 | 9,362,000 | 3,540 |
| 2008-10-27 | 350 | 380 | 305 | 312 | 8,195,000 | 3,120 |
| 2008-10-24 | 385 | 388 | 358 | 360 | 7,285,000 | 3,600 |
| 2008-10-23 | 401 | 404 | 380 | 401 | 6,089,000 | 4,010 |
| 2008-10-22 | 444 | 446 | 421 | 421 | 4,963,000 | 4,210 |
| 2008-10-21 | 445 | 457 | 442 | 454 | 4,685,000 | 4,540 |
| 2008-10-20 | 427 | 442 | 412 | 431 | 5,352,000 | 4,310 |
| 2008-10-17 | 439 | 444 | 409 | 425 | 5,154,000 | 4,250 |
| 2008-10-16 | 451 | 458 | 429 | 429 | 6,387,000 | 4,290 |
| 2008-10-15 | 515 | 525 | 492 | 511 | 4,769,000 | 5,110 |
| 2008-10-14 | 514 | 529 | 507 | 529 | 4,508,000 | 5,290 |
| 2008-10-10 | 452 | 470 | 427 | 449 | 7,318,000 | 4,490 |
| 2008-10-09 | 504 | 529 | 495 | 502 | 7,261,000 | 5,020 |
| 2008-10-08 | 540 | 560 | 500 | 503 | 6,372,000 | 5,030 |
| 2008-10-07 | 519 | 573 | 512 | 563 | 7,307,000 | 5,630 |
| 2008-10-06 | 608 | 623 | 571 | 575 | 7,387,000 | 5,750 |
| 2008-10-03 | 650 | 662 | 614 | 647 | 8,187,000 | 6,470 |
| 2008-10-02 | 722 | 722 | 661 | 667 | 8,497,000 | 6,670 |
| 2008-10-01 | 750 | 750 | 693 | 712 | 18,831,000 | 7,120 |
| 2008-09-30 | 667 | 750 | 655 | 750 | 36,259,000 | 7,500 |
| 2008-09-29 | 725 | 729 | 697 | 701 | 7,080,000 | 7,010 |
| 2008-09-26 | 753 | 758 | 709 | 723 | 7,354,000 | 7,230 |
| 2008-09-25 | 731 | 758 | 727 | 753 | 9,307,000 | 7,530 |
| 2008-09-24 | 721 | 751 | 714 | 747 | 8,804,000 | 7,470 |
| 2008-09-22 | 744 | 748 | 709 | 727 | 5,307,000 | 7,270 |
| 2008-09-19 | 731 | 737 | 713 | 731 | 7,868,000 | 7,310 |
| 2008-09-18 | 683 | 714 | 671 | 709 | 10,928,000 | 7,090 |
| 2008-09-17 | 676 | 694 | 669 | 685 | 7,016,000 | 6,850 |
| 2008-09-16 | 664 | 683 | 654 | 666 | 8,250,000 | 6,660 |
| 2008-09-12 | 686 | 704 | 678 | 704 | 9,035,000 | 7,040 |
| 2008-09-11 | 667 | 686 | 657 | 673 | 7,072,000 | 6,730 |
| 2008-09-10 | 649 | 684 | 640 | 677 | 8,005,000 | 6,770 |
| 2008-09-09 | 694 | 694 | 658 | 670 | 14,784,000 | 6,700 |
| 2008-09-08 | 620 | 654 | 616 | 654 | 5,863,000 | 6,540 |
| 2008-09-05 | 581 | 609 | 580 | 607 | 6,586,000 | 6,070 |
| 2008-09-04 | 610 | 623 | 597 | 609 | 6,659,000 | 6,090 |
| 2008-09-03 | 666 | 668 | 621 | 630 | 7,179,000 | 6,300 |
| 2008-09-02 | 683 | 689 | 668 | 670 | 4,990,000 | 6,700 |
| 2008-09-01 | 700 | 716 | 692 | 695 | 3,624,000 | 6,950 |
| 2008-08-29 | 709 | 712 | 691 | 706 | 4,865,000 | 7,060 |
| 2008-08-28 | 715 | 716 | 698 | 700 | 3,506,000 | 7,000 |
| 2008-08-27 | 716 | 722 | 691 | 696 | 5,365,000 | 6,960 |
| 2008-08-26 | 715 | 739 | 715 | 724 | 4,422,000 | 7,240 |
| 2008-08-25 | 728 | 739 | 713 | 727 | 7,147,000 | 7,270 |
| 2008-08-22 | 759 | 763 | 733 | 740 | 13,529,000 | 7,400 |
| 2008-08-21 | 730 | 752 | 718 | 719 | 13,288,000 | 7,190 |
| 2008-08-20 | 675 | 707 | 675 | 703 | 12,812,000 | 7,030 |
| 2008-08-19 | 653 | 673 | 650 | 655 | 5,697,000 | 6,550 |
| 2008-08-18 | 626 | 666 | 626 | 663 | 5,220,000 | 6,630 |
| 2008-08-15 | 652 | 655 | 626 | 642 | 6,422,000 | 6,420 |
| 2008-08-14 | 646 | 675 | 645 | 661 | 8,002,000 | 6,610 |
| 2008-08-13 | 625 | 649 | 621 | 636 | 5,168,000 | 6,360 |
| 2008-08-12 | 659 | 662 | 636 | 639 | 5,398,000 | 6,390 |
| 2008-08-11 | 658 | 681 | 649 | 669 | 7,523,000 | 6,690 |
| 2008-08-08 | 576 | 683 | 575 | 672 | 18,120,000 | 6,720 |
| 2008-08-07 | 595 | 604 | 573 | 586 | 3,978,000 | 5,860 |
| 2008-08-06 | 574 | 592 | 563 | 590 | 5,015,000 | 5,900 |
| 2008-08-05 | 577 | 589 | 546 | 557 | 6,793,000 | 5,570 |
| 2008-08-04 | 626 | 627 | 577 | 579 | 5,523,000 | 5,790 |
| 2008-08-01 | 667 | 667 | 633 | 637 | 4,080,000 | 6,370 |
| 2008-07-31 | 682 | 686 | 661 | 668 | 3,515,000 | 6,680 |
| 2008-07-30 | 669 | 677 | 658 | 670 | 4,180,000 | 6,700 |
| 2008-07-29 | 655 | 682 | 652 | 672 | 5,745,000 | 6,720 |
| 2008-07-28 | 663 | 675 | 651 | 663 | 4,987,000 | 6,630 |
| 2008-07-25 | 682 | 683 | 661 | 663 | 6,107,000 | 6,630 |
| 2008-07-24 | 705 | 712 | 694 | 706 | 5,634,000 | 7,060 |
| 2008-07-23 | 700 | 727 | 691 | 715 | 5,385,000 | 7,150 |
| 2008-07-22 | 688 | 704 | 654 | 699 | 6,621,000 | 6,990 |
| 2008-07-18 | 703 | 710 | 682 | 683 | 4,675,000 | 6,830 |
| 2008-07-17 | 705 | 712 | 682 | 695 | 7,506,000 | 6,950 |
| 2008-07-16 | 738 | 739 | 694 | 699 | 10,337,000 | 6,990 |
| 2008-07-15 | 805 | 806 | 738 | 750 | 12,913,000 | 7,500 |
| 2008-07-14 | 843 | 855 | 826 | 835 | 2,819,000 | 8,350 |
| 2008-07-11 | 827 | 846 | 823 | 842 | 2,955,000 | 8,420 |
| 2008-07-10 | 805 | 825 | 796 | 820 | 4,483,000 | 8,200 |
| 2008-07-09 | 814 | 823 | 794 | 798 | 3,445,000 | 7,980 |
| 2008-07-08 | 842 | 844 | 803 | 804 | 2,964,000 | 8,040 |
| 2008-07-07 | 825 | 838 | 805 | 832 | 3,210,000 | 8,320 |
| 2008-07-04 | 832 | 850 | 822 | 835 | 2,352,000 | 8,350 |
| 2008-07-03 | 844 | 847 | 813 | 831 | 3,466,000 | 8,310 |
| 2008-07-02 | 870 | 878 | 851 | 855 | 2,253,000 | 8,550 |
| 2008-07-01 | 867 | 886 | 864 | 869 | 1,679,000 | 8,690 |
| 2008-06-30 | 859 | 888 | 853 | 871 | 2,840,000 | 8,710 |
| 2008-06-27 | 854 | 868 | 850 | 854 | 3,662,000 | 8,540 |
| 2008-06-26 | 888 | 898 | 876 | 879 | 2,402,000 | 8,790 |
| 2008-06-25 | 903 | 909 | 882 | 897 | 3,401,000 | 8,970 |
| 2008-06-24 | 932 | 932 | 903 | 906 | 2,451,000 | 9,060 |
| 2008-06-23 | 917 | 934 | 911 | 928 | 2,598,000 | 9,280 |
| 2008-06-20 | 954 | 963 | 930 | 934 | 2,621,000 | 9,340 |
| 2008-06-19 | 963 | 968 | 956 | 958 | 2,880,000 | 9,580 |
| 2008-06-18 | 974 | 990 | 970 | 983 | 3,981,000 | 9,830 |
| 2008-06-17 | 987 | 995 | 967 | 974 | 4,232,000 | 9,740 |
| 2008-06-16 | 952 | 987 | 947 | 987 | 6,198,000 | 9,870 |
| 2008-06-13 | 925 | 963 | 922 | 952 | 7,693,000 | 9,520 |
| 2008-06-12 | 913 | 913 | 894 | 907 | 3,449,000 | 9,070 |
| 2008-06-11 | 927 | 933 | 901 | 919 | 3,250,000 | 9,190 |
| 2008-06-10 | 944 | 950 | 914 | 917 | 3,728,000 | 9,170 |
| 2008-06-09 | 947 | 965 | 943 | 954 | 2,577,000 | 9,540 |
| 2008-06-06 | 983 | 984 | 967 | 976 | 3,749,000 | 9,760 |
| 2008-06-05 | 938 | 968 | 937 | 965 | 4,459,000 | 9,650 |
| 2008-06-04 | 944 | 946 | 925 | 937 | 3,283,000 | 9,370 |
| 2008-06-03 | 934 | 960 | 925 | 928 | 4,006,000 | 9,280 |
| 2008-06-02 | 916 | 946 | 911 | 941 | 4,344,000 | 9,410 |
| 2008-05-30 | 910 | 927 | 904 | 915 | 4,260,000 | 9,150 |
| 2008-05-29 | 904 | 928 | 896 | 920 | 4,619,000 | 9,200 |
| 2008-05-28 | 941 | 942 | 904 | 908 | 5,892,000 | 9,080 |
| 2008-05-27 | 963 | 963 | 940 | 947 | 3,668,000 | 9,470 |
| 2008-05-26 | 960 | 973 | 943 | 945 | 7,355,000 | 9,450 |
| 2008-05-23 | 1,005 | 1,011 | 972 | 978 | 9,876,000 | 9,780 |
| 2008-05-22 | 1,003 | 1,042 | 984 | 1,039 | 10,349,000 | 10,390 |
| 2008-05-21 | 1,066 | 1,088 | 1,066 | 1,083 | 3,876,000 | 10,830 |
| 2008-05-20 | 1,091 | 1,092 | 1,066 | 1,084 | 4,074,000 | 10,840 |
| 2008-05-19 | 1,095 | 1,110 | 1,076 | 1,079 | 5,778,000 | 10,790 |
| 2008-05-16 | 1,075 | 1,084 | 1,063 | 1,077 | 4,607,000 | 10,770 |
| 2008-05-15 | 1,056 | 1,080 | 1,053 | 1,064 | 6,068,000 | 10,640 |
| 2008-05-14 | 1,013 | 1,064 | 1,010 | 1,054 | 9,256,000 | 10,540 |
| 2008-05-13 | 1,001 | 1,009 | 987 | 1,008 | 4,487,000 | 10,080 |
| 2008-05-12 | 1,010 | 1,011 | 986 | 989 | 6,017,000 | 9,890 |
| 2008-05-09 | 1,054 | 1,055 | 1,029 | 1,042 | 3,521,000 | 10,420 |
| 2008-05-08 | 1,060 | 1,086 | 1,049 | 1,055 | 4,962,000 | 10,550 |
| 2008-05-07 | 1,041 | 1,065 | 1,041 | 1,061 | 7,590,000 | 10,610 |
| 2008-05-02 | 995 | 1,021 | 988 | 1,021 | 7,928,000 | 10,210 |
| 2008-05-01 | 1,009 | 1,025 | 975 | 979 | 6,548,000 | 9,790 |
| 2008-04-30 | 1,026 | 1,039 | 1,011 | 1,016 | 6,390,000 | 10,160 |
| 2008-04-28 | 1,048 | 1,057 | 1,027 | 1,039 | 5,563,000 | 10,390 |
| 2008-04-25 | 1,029 | 1,049 | 1,022 | 1,034 | 7,316,000 | 10,340 |
| 2008-04-24 | 1,026 | 1,039 | 1,015 | 1,028 | 7,799,000 | 10,280 |
| 2008-04-23 | 1,047 | 1,061 | 1,025 | 1,034 | 13,875,000 | 10,340 |
| 2008-04-22 | 963 | 1,039 | 962 | 1,014 | 27,479,000 | 10,140 |
| 2008-04-21 | 956 | 962 | 941 | 944 | 4,027,000 | 9,440 |
| 2008-04-18 | 942 | 954 | 935 | 949 | 2,919,000 | 9,490 |
| 2008-04-17 | 960 | 969 | 942 | 948 | 5,245,000 | 9,480 |
| 2008-04-16 | 940 | 954 | 928 | 930 | 6,118,000 | 9,300 |
| 2008-04-15 | 914 | 941 | 905 | 927 | 5,652,000 | 9,270 |
| 2008-04-14 | 895 | 917 | 892 | 912 | 6,263,000 | 9,120 |
| 2008-04-11 | 928 | 934 | 902 | 925 | 5,836,000 | 9,250 |
| 2008-04-10 | 930 | 943 | 905 | 922 | 5,887,000 | 9,220 |
| 2008-04-09 | 970 | 974 | 921 | 940 | 6,029,000 | 9,400 |
| 2008-04-08 | 960 | 991 | 953 | 965 | 9,025,000 | 9,650 |
| 2008-04-07 | 957 | 967 | 944 | 961 | 4,262,000 | 9,610 |
| 2008-04-04 | 961 | 971 | 937 | 944 | 6,527,000 | 9,440 |
| 2008-04-03 | 934 | 980 | 923 | 976 | 10,643,000 | 9,760 |
| 2008-04-02 | 967 | 972 | 933 | 937 | 7,459,000 | 9,370 |
| 2008-04-01 | 953 | 963 | 924 | 947 | 9,071,000 | 9,470 |
| 2008-03-31 | 1,007 | 1,007 | 951 | 968 | 8,899,000 | 9,680 |
| 2008-03-28 | 1,032 | 1,050 | 1,016 | 1,025 | 8,346,000 | 10,250 |
| 2008-03-27 | 1,050 | 1,060 | 1,005 | 1,012 | 8,324,000 | 10,120 |
| 2008-03-26 | 1,065 | 1,078 | 1,040 | 1,051 | 10,447,000 | 10,510 |
| 2008-03-25 | 1,056 | 1,074 | 1,036 | 1,051 | 10,776,000 | 10,510 |
| 2008-03-24 | 991 | 1,048 | 987 | 1,029 | 13,132,000 | 10,290 |
| 2008-03-21 | 985 | 999 | 960 | 981 | 14,803,000 | 9,810 |
| 2008-03-19 | 1,050 | 1,080 | 1,025 | 1,054 | 16,042,000 | 10,540 |
| 2008-03-18 | 1,092 | 1,096 | 989 | 1,010 | 22,551,000 | 10,100 |
| 2008-03-17 | 1,065 | 1,151 | 1,052 | 1,126 | 20,844,000 | 11,260 |
| 2008-03-14 | 1,131 | 1,140 | 1,055 | 1,085 | 11,905,000 | 10,850 |
| 2008-03-13 | 1,080 | 1,152 | 1,061 | 1,091 | 19,104,000 | 10,910 |
| 2008-03-12 | 1,198 | 1,200 | 1,086 | 1,100 | 15,674,000 | 11,000 |
| 2008-03-11 | 1,016 | 1,135 | 990 | 1,118 | 28,944,000 | 11,180 |
| 2008-03-10 | 1,200 | 1,218 | 1,063 | 1,069 | 19,376,000 | 10,690 |
| 2008-03-07 | 1,208 | 1,260 | 1,205 | 1,232 | 13,173,000 | 12,320 |
| 2008-03-06 | 1,300 | 1,311 | 1,256 | 1,268 | 15,124,000 | 12,680 |
| 2008-03-05 | 1,292 | 1,300 | 1,236 | 1,270 | 19,563,000 | 12,700 |
| 2008-03-04 | 1,317 | 1,332 | 1,273 | 1,302 | 26,424,000 | 13,020 |
| 2008-03-03 | 1,225 | 1,272 | 1,224 | 1,237 | 22,380,000 | 12,370 |
| 2008-02-29 | 1,275 | 1,336 | 1,218 | 1,285 | 39,712,000 | 12,850 |
| 2008-02-28 | 1,160 | 1,267 | 1,148 | 1,260 | 34,296,000 | 12,600 |
| 2008-02-27 | 1,165 | 1,175 | 1,125 | 1,145 | 16,452,000 | 11,450 |
| 2008-02-26 | 1,121 | 1,172 | 1,091 | 1,145 | 22,299,000 | 11,450 |
| 2008-02-25 | 1,146 | 1,153 | 1,086 | 1,114 | 18,777,000 | 11,140 |
| 2008-02-22 | 1,067 | 1,146 | 1,053 | 1,126 | 34,990,000 | 11,260 |
| 2008-02-21 | 1,004 | 1,068 | 1,001 | 1,068 | 20,978,000 | 10,680 |
| 2008-02-20 | 981 | 1,020 | 965 | 968 | 15,438,000 | 9,680 |
| 2008-02-19 | 970 | 972 | 937 | 961 | 6,526,000 | 9,610 |
| 2008-02-18 | 941 | 974 | 938 | 952 | 8,846,000 | 9,520 |
| 2008-02-15 | 910 | 945 | 885 | 940 | 8,533,000 | 9,400 |
| 2008-02-14 | 891 | 933 | 879 | 930 | 9,103,000 | 9,300 |
| 2008-02-13 | 875 | 885 | 856 | 861 | 5,199,000 | 8,610 |
| 2008-02-12 | 839 | 875 | 827 | 848 | 7,180,000 | 8,480 |
| 2008-02-08 | 892 | 901 | 854 | 858 | 7,299,000 | 8,580 |
| 2008-02-07 | 919 | 936 | 878 | 902 | 9,073,000 | 9,020 |
| 2008-02-06 | 947 | 948 | 914 | 918 | 12,756,000 | 9,180 |
| 2008-02-05 | 960 | 1,011 | 955 | 987 | 13,286,000 | 9,870 |
| 2008-02-04 | 1,025 | 1,025 | 968 | 980 | 19,381,000 | 9,800 |
| 2008-02-01 | 905 | 925 | 901 | 925 | 6,732,000 | 9,250 |
| 2008-01-31 | 814 | 839 | 796 | 825 | 6,206,000 | 8,250 |
| 2008-01-30 | 840 | 875 | 814 | 824 | 10,950,000 | 8,240 |
| 2008-01-29 | 898 | 898 | 835 | 856 | 9,024,000 | 8,560 |
| 2008-01-28 | 868 | 913 | 850 | 860 | 8,641,000 | 8,600 |
| 2008-01-25 | 848 | 888 | 848 | 887 | 8,980,000 | 8,870 |
| 2008-01-24 | 823 | 836 | 810 | 824 | 8,634,000 | 8,240 |
| 2008-01-23 | 817 | 827 | 784 | 799 | 9,532,000 | 7,990 |
| 2008-01-22 | 819 | 831 | 777 | 777 | 10,564,000 | 7,770 |
| 2008-01-21 | 906 | 915 | 857 | 859 | 8,871,000 | 8,590 |
| 2008-01-18 | 847 | 934 | 840 | 922 | 8,167,000 | 9,220 |
| 2008-01-17 | 870 | 894 | 841 | 877 | 10,632,000 | 8,770 |
| 2008-01-16 | 881 | 901 | 837 | 845 | 13,939,000 | 8,450 |
| 2008-01-15 | 993 | 996 | 905 | 921 | 12,027,000 | 9,210 |
| 2008-01-11 | 1,050 | 1,074 | 989 | 992 | 6,150,000 | 9,920 |
| 2008-01-10 | 1,072 | 1,085 | 1,041 | 1,048 | 7,832,000 | 10,480 |
| 2008-01-09 | 983 | 1,058 | 965 | 1,052 | 9,974,000 | 10,520 |
| 2008-01-08 | 972 | 1,008 | 961 | 1,003 | 7,189,000 | 10,030 |
| 2008-01-07 | 1,015 | 1,029 | 976 | 979 | 9,501,000 | 9,790 |
| 2008-01-04 | 1,074 | 1,105 | 1,042 | 1,049 | 4,124,000 | 10,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株