5909 (株)コロナ 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 | 899 | 917 | 899 | 902 | 5,900 | 902 |
| 2008-12-29 | 911 | 917 | 900 | 917 | 6,300 | 917 |
| 2008-12-26 | 895 | 910 | 885 | 891 | 8,300 | 891 |
| 2008-12-25 | 879 | 905 | 879 | 905 | 5,100 | 905 |
| 2008-12-24 | 895 | 896 | 878 | 879 | 7,500 | 879 |
| 2008-12-22 | 859 | 915 | 859 | 915 | 7,300 | 915 |
| 2008-12-19 | 886 | 893 | 865 | 878 | 10,700 | 878 |
| 2008-12-18 | 890 | 906 | 880 | 885 | 7,100 | 885 |
| 2008-12-17 | 920 | 920 | 875 | 890 | 4,800 | 890 |
| 2008-12-16 | 924 | 924 | 895 | 900 | 5,900 | 900 |
| 2008-12-15 | 918 | 948 | 918 | 926 | 13,600 | 926 |
| 2008-12-12 | 934 | 935 | 896 | 917 | 17,700 | 917 |
| 2008-12-11 | 909 | 921 | 897 | 918 | 10,500 | 918 |
| 2008-12-10 | 882 | 930 | 881 | 929 | 11,000 | 929 |
| 2008-12-09 | 904 | 904 | 848 | 867 | 9,500 | 867 |
| 2008-12-08 | 880 | 904 | 869 | 894 | 11,200 | 894 |
| 2008-12-05 | 959 | 959 | 862 | 867 | 47,800 | 867 |
| 2008-12-04 | 825 | 859 | 821 | 859 | 24,900 | 859 |
| 2008-12-03 | 822 | 826 | 791 | 815 | 16,600 | 815 |
| 2008-12-02 | 805 | 830 | 794 | 812 | 7,700 | 812 |
| 2008-12-01 | 854 | 854 | 805 | 822 | 11,500 | 822 |
| 2008-11-28 | 861 | 865 | 821 | 855 | 15,100 | 855 |
| 2008-11-27 | 831 | 860 | 831 | 851 | 10,700 | 851 |
| 2008-11-26 | 844 | 869 | 830 | 840 | 13,900 | 840 |
| 2008-11-25 | 931 | 931 | 840 | 864 | 12,500 | 864 |
| 2008-11-21 | 857 | 877 | 805 | 871 | 14,400 | 871 |
| 2008-11-20 | 877 | 900 | 848 | 867 | 6,000 | 867 |
| 2008-11-19 | 880 | 892 | 849 | 867 | 8,800 | 867 |
| 2008-11-18 | 870 | 887 | 840 | 858 | 11,400 | 858 |
| 2008-11-17 | 840 | 899 | 840 | 860 | 4,000 | 860 |
| 2008-11-14 | 915 | 915 | 850 | 850 | 11,000 | 850 |
| 2008-11-13 | 893 | 893 | 865 | 865 | 7,200 | 865 |
| 2008-11-12 | 911 | 923 | 894 | 895 | 12,400 | 895 |
| 2008-11-11 | 970 | 970 | 910 | 910 | 13,600 | 910 |
| 2008-11-10 | 975 | 980 | 930 | 950 | 8,200 | 950 |
| 2008-11-07 | 961 | 961 | 880 | 935 | 12,700 | 935 |
| 2008-11-06 | 990 | 1,000 | 941 | 951 | 10,600 | 951 |
| 2008-11-05 | 906 | 980 | 906 | 980 | 22,800 | 980 |
| 2008-11-04 | 885 | 890 | 857 | 890 | 12,200 | 890 |
| 2008-10-31 | 838 | 878 | 825 | 835 | 32,000 | 835 |
| 2008-10-30 | 870 | 874 | 818 | 818 | 22,700 | 818 |
| 2008-10-29 | 880 | 880 | 810 | 821 | 18,300 | 821 |
| 2008-10-28 | 810 | 840 | 801 | 814 | 9,900 | 814 |
| 2008-10-27 | 879 | 880 | 805 | 807 | 15,500 | 807 |
| 2008-10-24 | 860 | 860 | 802 | 819 | 18,600 | 819 |
| 2008-10-23 | 895 | 895 | 850 | 852 | 8,400 | 852 |
| 2008-10-22 | 1,027 | 1,027 | 900 | 900 | 10,900 | 900 |
| 2008-10-21 | 927 | 927 | 894 | 927 | 7,900 | 927 |
| 2008-10-20 | 819 | 827 | 780 | 827 | 13,200 | 827 |
| 2008-10-17 | 786 | 800 | 759 | 790 | 16,400 | 790 |
| 2008-10-16 | 776 | 787 | 725 | 748 | 18,900 | 748 |
| 2008-10-15 | 817 | 817 | 792 | 806 | 17,400 | 806 |
| 2008-10-14 | 805 | 805 | 777 | 777 | 24,300 | 777 |
| 2008-10-10 | 755 | 755 | 690 | 705 | 24,200 | 705 |
| 2008-10-09 | 800 | 819 | 788 | 788 | 18,900 | 788 |
| 2008-10-08 | 900 | 900 | 820 | 830 | 23,700 | 830 |
| 2008-10-07 | 901 | 939 | 900 | 917 | 13,800 | 917 |
| 2008-10-06 | 1,013 | 1,025 | 940 | 950 | 11,500 | 950 |
| 2008-10-03 | 1,040 | 1,056 | 1,021 | 1,053 | 10,500 | 1,053 |
| 2008-10-02 | 1,109 | 1,110 | 1,040 | 1,047 | 14,400 | 1,047 |
| 2008-10-01 | 1,130 | 1,134 | 1,075 | 1,094 | 8,100 | 1,094 |
| 2008-09-30 | 1,060 | 1,102 | 1,050 | 1,102 | 12,300 | 1,102 |
| 2008-09-29 | 1,067 | 1,149 | 1,059 | 1,110 | 15,900 | 1,110 |
| 2008-09-26 | 1,231 | 1,232 | 1,030 | 1,070 | 20,000 | 1,070 |
| 2008-09-25 | 1,145 | 1,175 | 1,145 | 1,171 | 5,300 | 1,171 |
| 2008-09-24 | 1,248 | 1,248 | 1,170 | 1,209 | 7,200 | 1,209 |
| 2008-09-22 | 1,167 | 1,178 | 1,131 | 1,176 | 8,100 | 1,176 |
| 2008-09-19 | 1,008 | 1,067 | 1,008 | 1,067 | 23,400 | 1,067 |
| 2008-09-18 | 1,021 | 1,022 | 971 | 1,002 | 24,400 | 1,002 |
| 2008-09-17 | 1,146 | 1,146 | 1,055 | 1,061 | 16,900 | 1,061 |
| 2008-09-16 | 1,115 | 1,126 | 1,040 | 1,085 | 13,300 | 1,085 |
| 2008-09-12 | 1,100 | 1,146 | 1,100 | 1,146 | 19,200 | 1,146 |
| 2008-09-11 | 1,130 | 1,170 | 1,120 | 1,120 | 10,600 | 1,120 |
| 2008-09-10 | 1,141 | 1,184 | 1,131 | 1,148 | 8,600 | 1,148 |
| 2008-09-09 | 1,217 | 1,247 | 1,162 | 1,173 | 10,000 | 1,173 |
| 2008-09-08 | 1,230 | 1,262 | 1,212 | 1,237 | 9,100 | 1,237 |
| 2008-09-05 | 1,250 | 1,256 | 1,210 | 1,210 | 9,900 | 1,210 |
| 2008-09-04 | 1,319 | 1,319 | 1,273 | 1,276 | 7,800 | 1,276 |
| 2008-09-03 | 1,320 | 1,320 | 1,285 | 1,301 | 6,500 | 1,301 |
| 2008-09-02 | 1,360 | 1,360 | 1,285 | 1,285 | 7,200 | 1,285 |
| 2008-09-01 | 1,394 | 1,401 | 1,350 | 1,350 | 9,400 | 1,350 |
| 2008-08-29 | 1,450 | 1,450 | 1,395 | 1,414 | 16,500 | 1,414 |
| 2008-08-28 | 1,431 | 1,440 | 1,392 | 1,396 | 9,200 | 1,396 |
| 2008-08-27 | 1,450 | 1,450 | 1,400 | 1,411 | 7,900 | 1,411 |
| 2008-08-26 | 1,411 | 1,440 | 1,395 | 1,440 | 9,700 | 1,440 |
| 2008-08-25 | 1,393 | 1,413 | 1,391 | 1,411 | 18,000 | 1,411 |
| 2008-08-22 | 1,389 | 1,389 | 1,336 | 1,340 | 8,300 | 1,340 |
| 2008-08-21 | 1,317 | 1,325 | 1,277 | 1,316 | 9,900 | 1,316 |
| 2008-08-20 | 1,300 | 1,314 | 1,285 | 1,314 | 8,300 | 1,314 |
| 2008-08-19 | 1,356 | 1,362 | 1,285 | 1,300 | 14,700 | 1,300 |
| 2008-08-18 | 1,386 | 1,418 | 1,355 | 1,355 | 11,400 | 1,355 |
| 2008-08-15 | 1,387 | 1,401 | 1,353 | 1,366 | 8,600 | 1,366 |
| 2008-08-14 | 1,397 | 1,408 | 1,377 | 1,387 | 6,500 | 1,387 |
| 2008-08-13 | 1,457 | 1,457 | 1,371 | 1,397 | 8,200 | 1,397 |
| 2008-08-12 | 1,467 | 1,470 | 1,399 | 1,457 | 5,800 | 1,457 |
| 2008-08-11 | 1,440 | 1,467 | 1,440 | 1,467 | 7,500 | 1,467 |
| 2008-08-08 | 1,369 | 1,440 | 1,369 | 1,424 | 7,100 | 1,424 |
| 2008-08-07 | 1,410 | 1,426 | 1,362 | 1,369 | 7,700 | 1,369 |
| 2008-08-06 | 1,340 | 1,405 | 1,340 | 1,404 | 17,000 | 1,404 |
| 2008-08-05 | 1,375 | 1,400 | 1,313 | 1,320 | 14,600 | 1,320 |
| 2008-08-04 | 1,410 | 1,439 | 1,355 | 1,355 | 12,400 | 1,355 |
| 2008-08-01 | 1,435 | 1,450 | 1,401 | 1,412 | 15,000 | 1,412 |
| 2008-07-31 | 1,429 | 1,435 | 1,384 | 1,435 | 15,300 | 1,435 |
| 2008-07-30 | 1,370 | 1,382 | 1,358 | 1,369 | 12,900 | 1,369 |
| 2008-07-29 | 1,411 | 1,411 | 1,360 | 1,369 | 13,900 | 1,369 |
| 2008-07-28 | 1,426 | 1,431 | 1,410 | 1,431 | 8,800 | 1,431 |
| 2008-07-25 | 1,490 | 1,490 | 1,425 | 1,426 | 8,900 | 1,426 |
| 2008-07-24 | 1,458 | 1,480 | 1,450 | 1,478 | 14,800 | 1,478 |
| 2008-07-23 | 1,456 | 1,494 | 1,413 | 1,438 | 13,600 | 1,438 |
| 2008-07-22 | 1,442 | 1,469 | 1,420 | 1,436 | 13,500 | 1,436 |
| 2008-07-18 | 1,435 | 1,455 | 1,415 | 1,442 | 10,500 | 1,442 |
| 2008-07-17 | 1,487 | 1,495 | 1,446 | 1,446 | 12,200 | 1,446 |
| 2008-07-16 | 1,411 | 1,475 | 1,411 | 1,475 | 9,200 | 1,475 |
| 2008-07-15 | 1,584 | 1,584 | 1,449 | 1,449 | 16,400 | 1,449 |
| 2008-07-14 | 1,479 | 1,530 | 1,469 | 1,509 | 6,700 | 1,509 |
| 2008-07-11 | 1,462 | 1,494 | 1,365 | 1,470 | 11,300 | 1,470 |
| 2008-07-10 | 1,463 | 1,529 | 1,460 | 1,461 | 7,900 | 1,461 |
| 2008-07-09 | 1,433 | 1,467 | 1,433 | 1,463 | 8,300 | 1,463 |
| 2008-07-08 | 1,451 | 1,461 | 1,395 | 1,432 | 14,000 | 1,432 |
| 2008-07-07 | 1,472 | 1,472 | 1,435 | 1,451 | 12,500 | 1,451 |
| 2008-07-04 | 1,541 | 1,542 | 1,478 | 1,492 | 21,100 | 1,492 |
| 2008-07-03 | 1,538 | 1,545 | 1,510 | 1,542 | 17,600 | 1,542 |
| 2008-07-02 | 1,551 | 1,551 | 1,520 | 1,538 | 12,700 | 1,538 |
| 2008-07-01 | 1,592 | 1,595 | 1,570 | 1,580 | 11,000 | 1,580 |
| 2008-06-30 | 1,620 | 1,620 | 1,570 | 1,592 | 13,000 | 1,592 |
| 2008-06-27 | 1,660 | 1,660 | 1,551 | 1,560 | 33,400 | 1,560 |
| 2008-06-26 | 1,540 | 1,649 | 1,525 | 1,601 | 32,900 | 1,601 |
| 2008-06-25 | 1,485 | 1,535 | 1,475 | 1,535 | 20,700 | 1,535 |
| 2008-06-24 | 1,521 | 1,521 | 1,468 | 1,485 | 7,400 | 1,485 |
| 2008-06-23 | 1,475 | 1,475 | 1,443 | 1,443 | 7,400 | 1,443 |
| 2008-06-20 | 1,460 | 1,483 | 1,460 | 1,481 | 7,800 | 1,481 |
| 2008-06-19 | 1,490 | 1,492 | 1,460 | 1,460 | 13,700 | 1,460 |
| 2008-06-18 | 1,497 | 1,519 | 1,470 | 1,490 | 7,100 | 1,490 |
| 2008-06-17 | 1,500 | 1,519 | 1,476 | 1,477 | 9,900 | 1,477 |
| 2008-06-16 | 1,504 | 1,527 | 1,460 | 1,496 | 9,400 | 1,496 |
| 2008-06-13 | 1,479 | 1,500 | 1,440 | 1,485 | 18,500 | 1,485 |
| 2008-06-12 | 1,500 | 1,548 | 1,481 | 1,539 | 27,500 | 1,539 |
| 2008-06-11 | 1,486 | 1,486 | 1,430 | 1,459 | 10,400 | 1,459 |
| 2008-06-10 | 1,483 | 1,489 | 1,449 | 1,485 | 9,400 | 1,485 |
| 2008-06-09 | 1,530 | 1,530 | 1,480 | 1,480 | 9,200 | 1,480 |
| 2008-06-06 | 1,549 | 1,550 | 1,530 | 1,530 | 16,500 | 1,530 |
| 2008-06-05 | 1,500 | 1,545 | 1,490 | 1,544 | 22,600 | 1,544 |
| 2008-06-04 | 1,507 | 1,530 | 1,490 | 1,516 | 12,800 | 1,516 |
| 2008-06-03 | 1,500 | 1,508 | 1,459 | 1,490 | 13,800 | 1,490 |
| 2008-06-02 | 1,500 | 1,509 | 1,472 | 1,472 | 6,000 | 1,472 |
| 2008-05-30 | 1,441 | 1,510 | 1,441 | 1,498 | 11,600 | 1,498 |
| 2008-05-29 | 1,376 | 1,440 | 1,375 | 1,440 | 8,500 | 1,440 |
| 2008-05-28 | 1,444 | 1,448 | 1,341 | 1,341 | 11,400 | 1,341 |
| 2008-05-27 | 1,445 | 1,450 | 1,428 | 1,444 | 6,900 | 1,444 |
| 2008-05-26 | 1,358 | 1,397 | 1,350 | 1,397 | 9,900 | 1,397 |
| 2008-05-23 | 1,488 | 1,488 | 1,335 | 1,338 | 14,100 | 1,338 |
| 2008-05-22 | 1,515 | 1,515 | 1,440 | 1,491 | 8,900 | 1,491 |
| 2008-05-21 | 1,481 | 1,510 | 1,411 | 1,500 | 25,800 | 1,500 |
| 2008-05-20 | 1,426 | 1,498 | 1,418 | 1,482 | 24,000 | 1,482 |
| 2008-05-19 | 1,421 | 1,426 | 1,378 | 1,415 | 9,200 | 1,415 |
| 2008-05-16 | 1,400 | 1,421 | 1,365 | 1,419 | 12,500 | 1,419 |
| 2008-05-15 | 1,349 | 1,406 | 1,336 | 1,389 | 5,700 | 1,389 |
| 2008-05-14 | 1,340 | 1,354 | 1,300 | 1,319 | 11,800 | 1,319 |
| 2008-05-13 | 1,299 | 1,308 | 1,276 | 1,297 | 4,800 | 1,297 |
| 2008-05-12 | 1,350 | 1,382 | 1,306 | 1,308 | 10,500 | 1,308 |
| 2008-05-09 | 1,393 | 1,398 | 1,360 | 1,362 | 4,300 | 1,362 |
| 2008-05-08 | 1,407 | 1,407 | 1,362 | 1,384 | 4,300 | 1,384 |
| 2008-05-07 | 1,410 | 1,410 | 1,360 | 1,361 | 5,100 | 1,361 |
| 2008-05-02 | 1,351 | 1,389 | 1,330 | 1,360 | 10,100 | 1,360 |
| 2008-05-01 | 1,269 | 1,350 | 1,250 | 1,350 | 5,800 | 1,350 |
| 2008-04-30 | 1,270 | 1,295 | 1,258 | 1,289 | 7,800 | 1,289 |
| 2008-04-28 | 1,247 | 1,275 | 1,241 | 1,273 | 13,800 | 1,273 |
| 2008-04-25 | 1,206 | 1,250 | 1,206 | 1,247 | 14,600 | 1,247 |
| 2008-04-24 | 1,200 | 1,220 | 1,198 | 1,213 | 4,600 | 1,213 |
| 2008-04-23 | 1,178 | 1,220 | 1,178 | 1,214 | 4,000 | 1,214 |
| 2008-04-22 | 1,215 | 1,223 | 1,184 | 1,187 | 12,400 | 1,187 |
| 2008-04-21 | 1,226 | 1,240 | 1,211 | 1,214 | 9,200 | 1,214 |
| 2008-04-18 | 1,228 | 1,228 | 1,185 | 1,206 | 13,500 | 1,206 |
| 2008-04-17 | 1,227 | 1,227 | 1,214 | 1,218 | 3,300 | 1,218 |
| 2008-04-16 | 1,190 | 1,191 | 1,153 | 1,170 | 2,000 | 1,170 |
| 2008-04-15 | 1,166 | 1,195 | 1,145 | 1,190 | 4,500 | 1,190 |
| 2008-04-14 | 1,193 | 1,193 | 1,130 | 1,166 | 8,000 | 1,166 |
| 2008-04-11 | 1,166 | 1,204 | 1,157 | 1,193 | 5,600 | 1,193 |
| 2008-04-10 | 1,200 | 1,220 | 1,155 | 1,171 | 3,200 | 1,171 |
| 2008-04-09 | 1,233 | 1,233 | 1,200 | 1,211 | 2,000 | 1,211 |
| 2008-04-08 | 1,199 | 1,224 | 1,199 | 1,217 | 4,600 | 1,217 |
| 2008-04-07 | 1,170 | 1,207 | 1,168 | 1,207 | 5,200 | 1,207 |
| 2008-04-04 | 1,233 | 1,233 | 1,150 | 1,150 | 11,200 | 1,150 |
| 2008-04-03 | 1,197 | 1,250 | 1,178 | 1,250 | 9,100 | 1,250 |
| 2008-04-02 | 1,154 | 1,185 | 1,154 | 1,176 | 7,800 | 1,176 |
| 2008-04-01 | 1,089 | 1,145 | 1,084 | 1,145 | 6,900 | 1,145 |
| 2008-03-31 | 1,117 | 1,129 | 1,061 | 1,085 | 9,000 | 1,085 |
| 2008-03-28 | 1,095 | 1,150 | 1,091 | 1,137 | 10,400 | 1,137 |
| 2008-03-27 | 1,109 | 1,160 | 1,109 | 1,115 | 13,500 | 1,115 |
| 2008-03-26 | 1,100 | 1,130 | 1,100 | 1,129 | 12,400 | 1,129 |
| 2008-03-25 | 1,121 | 1,130 | 1,082 | 1,130 | 10,000 | 1,130 |
| 2008-03-24 | 1,130 | 1,130 | 1,060 | 1,061 | 15,100 | 1,061 |
| 2008-03-21 | 1,041 | 1,091 | 1,041 | 1,090 | 11,400 | 1,090 |
| 2008-03-19 | 1,049 | 1,070 | 1,029 | 1,060 | 6,400 | 1,060 |
| 2008-03-18 | 1,001 | 1,020 | 981 | 1,010 | 14,900 | 1,010 |
| 2008-03-17 | 1,056 | 1,056 | 978 | 991 | 16,700 | 991 |
| 2008-03-14 | 1,151 | 1,172 | 1,111 | 1,116 | 27,700 | 1,116 |
| 2008-03-13 | 1,222 | 1,222 | 1,155 | 1,192 | 23,500 | 1,192 |
| 2008-03-12 | 1,239 | 1,244 | 1,230 | 1,231 | 5,000 | 1,231 |
| 2008-03-11 | 1,205 | 1,222 | 1,196 | 1,219 | 11,300 | 1,219 |
| 2008-03-10 | 1,274 | 1,274 | 1,211 | 1,225 | 11,500 | 1,225 |
| 2008-03-07 | 1,280 | 1,288 | 1,268 | 1,274 | 9,100 | 1,274 |
| 2008-03-06 | 1,287 | 1,310 | 1,287 | 1,310 | 4,800 | 1,310 |
| 2008-03-05 | 1,310 | 1,330 | 1,280 | 1,286 | 8,300 | 1,286 |
| 2008-03-04 | 1,282 | 1,300 | 1,278 | 1,281 | 8,800 | 1,281 |
| 2008-03-03 | 1,270 | 1,333 | 1,265 | 1,295 | 13,500 | 1,295 |
| 2008-02-29 | 1,401 | 1,401 | 1,320 | 1,350 | 12,300 | 1,350 |
| 2008-02-28 | 1,440 | 1,440 | 1,412 | 1,418 | 12,400 | 1,418 |
| 2008-02-27 | 1,511 | 1,540 | 1,435 | 1,455 | 26,000 | 1,455 |
| 2008-02-26 | 1,451 | 1,511 | 1,431 | 1,438 | 46,400 | 1,438 |
| 2008-02-25 | 1,300 | 1,339 | 1,300 | 1,311 | 21,100 | 1,311 |
| 2008-02-22 | 1,278 | 1,278 | 1,246 | 1,251 | 8,600 | 1,251 |
| 2008-02-21 | 1,238 | 1,287 | 1,238 | 1,287 | 6,600 | 1,287 |
| 2008-02-20 | 1,254 | 1,254 | 1,225 | 1,230 | 6,700 | 1,230 |
| 2008-02-19 | 1,251 | 1,257 | 1,230 | 1,254 | 4,200 | 1,254 |
| 2008-02-18 | 1,245 | 1,265 | 1,245 | 1,250 | 9,400 | 1,250 |
| 2008-02-15 | 1,224 | 1,289 | 1,223 | 1,225 | 10,700 | 1,225 |
| 2008-02-14 | 1,231 | 1,268 | 1,210 | 1,223 | 13,300 | 1,223 |
| 2008-02-13 | 1,262 | 1,281 | 1,225 | 1,249 | 15,700 | 1,249 |
| 2008-02-12 | 1,262 | 1,269 | 1,215 | 1,256 | 9,500 | 1,256 |
| 2008-02-08 | 1,276 | 1,300 | 1,265 | 1,265 | 9,900 | 1,265 |
| 2008-02-07 | 1,291 | 1,291 | 1,262 | 1,277 | 10,400 | 1,277 |
| 2008-02-06 | 1,304 | 1,324 | 1,270 | 1,291 | 7,700 | 1,291 |
| 2008-02-05 | 1,368 | 1,382 | 1,290 | 1,304 | 14,700 | 1,304 |
| 2008-02-04 | 1,410 | 1,416 | 1,361 | 1,388 | 7,600 | 1,388 |
| 2008-02-01 | 1,411 | 1,415 | 1,385 | 1,388 | 8,400 | 1,388 |
| 2008-01-31 | 1,271 | 1,450 | 1,242 | 1,450 | 21,300 | 1,450 |
| 2008-01-30 | 1,405 | 1,410 | 1,325 | 1,331 | 7,100 | 1,331 |
| 2008-01-29 | 1,395 | 1,410 | 1,370 | 1,410 | 4,400 | 1,410 |
| 2008-01-28 | 1,410 | 1,410 | 1,393 | 1,395 | 3,500 | 1,395 |
| 2008-01-25 | 1,410 | 1,410 | 1,371 | 1,373 | 8,600 | 1,373 |
| 2008-01-24 | 1,273 | 1,370 | 1,273 | 1,350 | 6,000 | 1,350 |
| 2008-01-23 | 1,280 | 1,338 | 1,230 | 1,260 | 13,600 | 1,260 |
| 2008-01-22 | 1,419 | 1,420 | 1,268 | 1,268 | 9,800 | 1,268 |
| 2008-01-21 | 1,354 | 1,360 | 1,337 | 1,359 | 4,300 | 1,359 |
| 2008-01-18 | 1,302 | 1,414 | 1,301 | 1,414 | 6,100 | 1,414 |
| 2008-01-17 | 1,394 | 1,394 | 1,331 | 1,359 | 12,900 | 1,359 |
| 2008-01-16 | 1,400 | 1,400 | 1,366 | 1,374 | 11,400 | 1,374 |
| 2008-01-15 | 1,469 | 1,474 | 1,428 | 1,454 | 12,500 | 1,454 |
| 2008-01-11 | 1,480 | 1,499 | 1,425 | 1,469 | 15,000 | 1,469 |
| 2008-01-10 | 1,474 | 1,483 | 1,421 | 1,460 | 16,700 | 1,460 |
| 2008-01-09 | 1,400 | 1,474 | 1,399 | 1,474 | 13,500 | 1,474 |
| 2008-01-08 | 1,394 | 1,400 | 1,380 | 1,400 | 10,200 | 1,400 |
| 2008-01-07 | 1,396 | 1,422 | 1,378 | 1,394 | 15,600 | 1,394 |
| 2008-01-04 | 1,440 | 1,450 | 1,396 | 1,396 | 11,300 | 1,396 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
