6136 OSG 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 | 739 | 760 | 735 | 759 | 127,000 | 759 |
| 2008-12-29 | 735 | 740 | 730 | 740 | 118,400 | 740 |
| 2008-12-26 | 735 | 737 | 719 | 734 | 157,900 | 734 |
| 2008-12-25 | 700 | 719 | 700 | 716 | 136,600 | 716 |
| 2008-12-24 | 719 | 728 | 697 | 699 | 151,600 | 699 |
| 2008-12-22 | 702 | 728 | 702 | 725 | 98,400 | 725 |
| 2008-12-19 | 706 | 733 | 700 | 719 | 151,500 | 719 |
| 2008-12-18 | 709 | 736 | 701 | 708 | 196,500 | 708 |
| 2008-12-17 | 730 | 730 | 695 | 717 | 177,300 | 717 |
| 2008-12-16 | 728 | 730 | 703 | 710 | 275,300 | 710 |
| 2008-12-15 | 701 | 729 | 694 | 717 | 208,400 | 717 |
| 2008-12-12 | 719 | 735 | 672 | 686 | 425,100 | 686 |
| 2008-12-11 | 715 | 769 | 706 | 769 | 478,400 | 769 |
| 2008-12-10 | 655 | 716 | 655 | 712 | 532,900 | 712 |
| 2008-12-09 | 665 | 676 | 654 | 660 | 179,000 | 660 |
| 2008-12-08 | 638 | 661 | 628 | 655 | 307,300 | 655 |
| 2008-12-05 | 611 | 627 | 606 | 613 | 318,000 | 613 |
| 2008-12-04 | 619 | 633 | 590 | 601 | 243,000 | 601 |
| 2008-12-03 | 621 | 630 | 600 | 609 | 468,200 | 609 |
| 2008-12-02 | 627 | 647 | 614 | 617 | 266,400 | 617 |
| 2008-12-01 | 676 | 676 | 655 | 671 | 270,400 | 671 |
| 2008-11-28 | 664 | 677 | 650 | 676 | 150,000 | 676 |
| 2008-11-27 | 673 | 677 | 654 | 664 | 182,300 | 664 |
| 2008-11-26 | 643 | 666 | 642 | 653 | 267,700 | 653 |
| 2008-11-25 | 674 | 674 | 624 | 649 | 230,700 | 649 |
| 2008-11-21 | 600 | 655 | 600 | 652 | 277,400 | 652 |
| 2008-11-20 | 650 | 650 | 625 | 627 | 213,200 | 627 |
| 2008-11-19 | 680 | 687 | 644 | 660 | 275,100 | 660 |
| 2008-11-18 | 688 | 696 | 675 | 676 | 155,500 | 676 |
| 2008-11-17 | 683 | 723 | 679 | 692 | 258,200 | 692 |
| 2008-11-14 | 709 | 709 | 670 | 680 | 286,900 | 680 |
| 2008-11-13 | 680 | 709 | 671 | 675 | 340,600 | 675 |
| 2008-11-12 | 708 | 713 | 691 | 695 | 277,200 | 695 |
| 2008-11-11 | 718 | 735 | 708 | 708 | 166,500 | 708 |
| 2008-11-10 | 715 | 738 | 714 | 725 | 205,200 | 725 |
| 2008-11-07 | 693 | 713 | 680 | 695 | 283,600 | 695 |
| 2008-11-06 | 743 | 764 | 715 | 723 | 221,600 | 723 |
| 2008-11-05 | 730 | 760 | 730 | 760 | 359,000 | 760 |
| 2008-11-04 | 703 | 735 | 699 | 711 | 416,200 | 711 |
| 2008-10-31 | 712 | 712 | 681 | 701 | 428,000 | 701 |
| 2008-10-30 | 669 | 705 | 653 | 705 | 379,800 | 705 |
| 2008-10-29 | 630 | 675 | 593 | 637 | 690,900 | 637 |
| 2008-10-28 | 550 | 604 | 533 | 603 | 585,900 | 603 |
| 2008-10-27 | 596 | 625 | 555 | 560 | 378,000 | 560 |
| 2008-10-24 | 650 | 656 | 589 | 596 | 367,900 | 596 |
| 2008-10-23 | 680 | 681 | 640 | 668 | 422,700 | 668 |
| 2008-10-22 | 722 | 730 | 700 | 701 | 529,600 | 701 |
| 2008-10-21 | 716 | 730 | 693 | 715 | 372,800 | 715 |
| 2008-10-20 | 678 | 714 | 654 | 706 | 335,700 | 706 |
| 2008-10-17 | 675 | 686 | 647 | 661 | 400,900 | 661 |
| 2008-10-16 | 653 | 686 | 644 | 650 | 315,500 | 650 |
| 2008-10-15 | 740 | 759 | 712 | 733 | 497,800 | 733 |
| 2008-10-14 | 730 | 730 | 700 | 730 | 441,200 | 730 |
| 2008-10-10 | 650 | 654 | 609 | 630 | 620,800 | 630 |
| 2008-10-09 | 669 | 693 | 651 | 658 | 470,500 | 658 |
| 2008-10-08 | 683 | 694 | 653 | 659 | 367,000 | 659 |
| 2008-10-07 | 680 | 740 | 660 | 708 | 602,600 | 708 |
| 2008-10-06 | 708 | 720 | 672 | 692 | 493,000 | 692 |
| 2008-10-03 | 797 | 798 | 767 | 768 | 491,400 | 768 |
| 2008-10-02 | 875 | 876 | 802 | 807 | 401,900 | 807 |
| 2008-10-01 | 885 | 895 | 859 | 866 | 395,500 | 866 |
| 2008-09-30 | 841 | 892 | 832 | 884 | 486,900 | 884 |
| 2008-09-29 | 915 | 945 | 878 | 881 | 334,000 | 881 |
| 2008-09-26 | 951 | 955 | 905 | 921 | 337,500 | 921 |
| 2008-09-25 | 924 | 946 | 916 | 927 | 526,500 | 927 |
| 2008-09-24 | 904 | 914 | 895 | 914 | 228,600 | 914 |
| 2008-09-22 | 944 | 944 | 894 | 914 | 342,800 | 914 |
| 2008-09-19 | 885 | 914 | 870 | 914 | 549,800 | 914 |
| 2008-09-18 | 847 | 893 | 831 | 885 | 799,700 | 885 |
| 2008-09-17 | 873 | 894 | 861 | 866 | 519,500 | 866 |
| 2008-09-16 | 875 | 880 | 857 | 863 | 1,146,700 | 863 |
| 2008-09-12 | 904 | 908 | 882 | 888 | 591,600 | 888 |
| 2008-09-11 | 867 | 872 | 853 | 864 | 382,200 | 864 |
| 2008-09-10 | 868 | 879 | 860 | 864 | 440,800 | 864 |
| 2008-09-09 | 894 | 907 | 882 | 888 | 427,700 | 888 |
| 2008-09-08 | 892 | 930 | 888 | 917 | 251,200 | 917 |
| 2008-09-05 | 879 | 895 | 874 | 882 | 289,800 | 882 |
| 2008-09-04 | 906 | 914 | 888 | 899 | 325,200 | 899 |
| 2008-09-03 | 900 | 924 | 900 | 915 | 284,000 | 915 |
| 2008-09-02 | 923 | 956 | 891 | 898 | 519,200 | 898 |
| 2008-09-01 | 916 | 934 | 916 | 923 | 159,900 | 923 |
| 2008-08-29 | 920 | 942 | 920 | 940 | 279,800 | 940 |
| 2008-08-28 | 940 | 940 | 914 | 914 | 168,800 | 914 |
| 2008-08-27 | 930 | 938 | 921 | 930 | 221,700 | 930 |
| 2008-08-26 | 940 | 940 | 921 | 937 | 148,000 | 937 |
| 2008-08-25 | 952 | 969 | 940 | 947 | 210,800 | 947 |
| 2008-08-22 | 943 | 943 | 913 | 922 | 129,600 | 922 |
| 2008-08-21 | 947 | 950 | 920 | 933 | 250,300 | 933 |
| 2008-08-20 | 930 | 951 | 930 | 947 | 145,000 | 947 |
| 2008-08-19 | 933 | 951 | 924 | 936 | 276,200 | 936 |
| 2008-08-18 | 959 | 981 | 952 | 963 | 259,800 | 963 |
| 2008-08-15 | 930 | 952 | 930 | 952 | 281,600 | 952 |
| 2008-08-14 | 920 | 938 | 919 | 928 | 307,000 | 928 |
| 2008-08-13 | 950 | 959 | 927 | 934 | 266,000 | 934 |
| 2008-08-12 | 989 | 1,002 | 963 | 964 | 308,300 | 964 |
| 2008-08-11 | 981 | 993 | 977 | 986 | 146,900 | 986 |
| 2008-08-08 | 962 | 995 | 952 | 981 | 174,900 | 981 |
| 2008-08-07 | 992 | 997 | 971 | 987 | 280,500 | 987 |
| 2008-08-06 | 967 | 992 | 943 | 982 | 516,100 | 982 |
| 2008-08-05 | 919 | 940 | 910 | 938 | 572,000 | 938 |
| 2008-08-04 | 951 | 952 | 876 | 909 | 783,500 | 909 |
| 2008-08-01 | 987 | 995 | 955 | 961 | 578,800 | 961 |
| 2008-07-31 | 1,005 | 1,005 | 965 | 977 | 462,700 | 977 |
| 2008-07-30 | 1,030 | 1,040 | 1,013 | 1,021 | 656,200 | 1,021 |
| 2008-07-29 | 981 | 985 | 966 | 981 | 243,500 | 981 |
| 2008-07-28 | 990 | 1,010 | 980 | 986 | 227,900 | 986 |
| 2008-07-25 | 1,039 | 1,043 | 999 | 1,002 | 311,000 | 1,002 |
| 2008-07-24 | 1,004 | 1,040 | 1,001 | 1,039 | 336,200 | 1,039 |
| 2008-07-23 | 1,002 | 1,028 | 989 | 1,013 | 412,900 | 1,013 |
| 2008-07-22 | 941 | 984 | 933 | 984 | 382,000 | 984 |
| 2008-07-18 | 969 | 969 | 935 | 940 | 343,300 | 940 |
| 2008-07-17 | 943 | 965 | 935 | 959 | 385,100 | 959 |
| 2008-07-16 | 950 | 956 | 932 | 939 | 522,500 | 939 |
| 2008-07-15 | 1,000 | 1,006 | 954 | 971 | 610,900 | 971 |
| 2008-07-14 | 967 | 1,029 | 959 | 990 | 799,400 | 990 |
| 2008-07-11 | 955 | 968 | 945 | 957 | 459,600 | 957 |
| 2008-07-10 | 970 | 977 | 951 | 964 | 421,300 | 964 |
| 2008-07-09 | 989 | 1,006 | 960 | 966 | 539,300 | 966 |
| 2008-07-08 | 1,008 | 1,016 | 962 | 980 | 566,200 | 980 |
| 2008-07-07 | 1,011 | 1,019 | 983 | 1,008 | 621,100 | 1,008 |
| 2008-07-04 | 1,025 | 1,026 | 989 | 1,003 | 562,300 | 1,003 |
| 2008-07-03 | 1,012 | 1,030 | 986 | 1,013 | 551,200 | 1,013 |
| 2008-07-02 | 1,062 | 1,063 | 1,017 | 1,027 | 1,070,900 | 1,027 |
| 2008-07-01 | 1,143 | 1,144 | 1,015 | 1,056 | 1,817,000 | 1,056 |
| 2008-06-30 | 1,206 | 1,224 | 1,191 | 1,200 | 527,900 | 1,200 |
| 2008-06-27 | 1,205 | 1,218 | 1,201 | 1,214 | 318,400 | 1,214 |
| 2008-06-26 | 1,255 | 1,279 | 1,240 | 1,256 | 209,200 | 1,256 |
| 2008-06-25 | 1,253 | 1,278 | 1,245 | 1,267 | 373,700 | 1,267 |
| 2008-06-24 | 1,257 | 1,262 | 1,243 | 1,252 | 260,100 | 1,252 |
| 2008-06-23 | 1,228 | 1,260 | 1,228 | 1,257 | 188,600 | 1,257 |
| 2008-06-20 | 1,303 | 1,307 | 1,260 | 1,267 | 254,300 | 1,267 |
| 2008-06-19 | 1,340 | 1,340 | 1,290 | 1,299 | 358,200 | 1,299 |
| 2008-06-18 | 1,300 | 1,327 | 1,294 | 1,325 | 490,700 | 1,325 |
| 2008-06-17 | 1,331 | 1,331 | 1,286 | 1,292 | 260,800 | 1,292 |
| 2008-06-16 | 1,292 | 1,305 | 1,277 | 1,304 | 227,700 | 1,304 |
| 2008-06-13 | 1,269 | 1,279 | 1,255 | 1,272 | 523,900 | 1,272 |
| 2008-06-12 | 1,297 | 1,312 | 1,270 | 1,282 | 511,700 | 1,282 |
| 2008-06-11 | 1,303 | 1,310 | 1,278 | 1,297 | 521,200 | 1,297 |
| 2008-06-10 | 1,370 | 1,376 | 1,305 | 1,317 | 433,600 | 1,317 |
| 2008-06-09 | 1,345 | 1,362 | 1,342 | 1,350 | 268,100 | 1,350 |
| 2008-06-06 | 1,398 | 1,401 | 1,370 | 1,377 | 248,400 | 1,377 |
| 2008-06-05 | 1,394 | 1,397 | 1,364 | 1,393 | 229,700 | 1,393 |
| 2008-06-04 | 1,360 | 1,402 | 1,354 | 1,395 | 524,400 | 1,395 |
| 2008-06-03 | 1,354 | 1,379 | 1,350 | 1,370 | 363,900 | 1,370 |
| 2008-06-02 | 1,373 | 1,404 | 1,362 | 1,381 | 760,000 | 1,381 |
| 2008-05-30 | 1,355 | 1,390 | 1,355 | 1,362 | 1,380,100 | 1,362 |
| 2008-05-29 | 1,359 | 1,380 | 1,350 | 1,367 | 618,600 | 1,367 |
| 2008-05-28 | 1,381 | 1,387 | 1,343 | 1,358 | 519,700 | 1,358 |
| 2008-05-27 | 1,380 | 1,409 | 1,369 | 1,400 | 292,600 | 1,400 |
| 2008-05-26 | 1,402 | 1,424 | 1,364 | 1,390 | 707,900 | 1,390 |
| 2008-05-23 | 1,435 | 1,476 | 1,416 | 1,442 | 565,000 | 1,442 |
| 2008-05-22 | 1,345 | 1,550 | 1,328 | 1,483 | 1,024,800 | 1,483 |
| 2008-05-21 | 1,363 | 1,370 | 1,342 | 1,359 | 292,200 | 1,359 |
| 2008-05-20 | 1,359 | 1,379 | 1,348 | 1,374 | 248,500 | 1,374 |
| 2008-05-19 | 1,373 | 1,389 | 1,365 | 1,371 | 246,300 | 1,371 |
| 2008-05-16 | 1,390 | 1,400 | 1,361 | 1,382 | 180,000 | 1,382 |
| 2008-05-15 | 1,381 | 1,400 | 1,372 | 1,382 | 295,200 | 1,382 |
| 2008-05-14 | 1,366 | 1,380 | 1,340 | 1,376 | 297,800 | 1,376 |
| 2008-05-13 | 1,354 | 1,376 | 1,335 | 1,349 | 389,000 | 1,349 |
| 2008-05-12 | 1,376 | 1,376 | 1,333 | 1,347 | 257,900 | 1,347 |
| 2008-05-09 | 1,410 | 1,412 | 1,369 | 1,376 | 372,800 | 1,376 |
| 2008-05-08 | 1,390 | 1,400 | 1,387 | 1,390 | 241,400 | 1,390 |
| 2008-05-07 | 1,400 | 1,404 | 1,382 | 1,404 | 468,500 | 1,404 |
| 2008-05-02 | 1,408 | 1,410 | 1,357 | 1,377 | 1,209,000 | 1,377 |
| 2008-05-01 | 1,463 | 1,480 | 1,402 | 1,407 | 488,500 | 1,407 |
| 2008-04-30 | 1,380 | 1,480 | 1,370 | 1,463 | 1,076,200 | 1,463 |
| 2008-04-28 | 1,344 | 1,378 | 1,314 | 1,373 | 435,100 | 1,373 |
| 2008-04-25 | 1,314 | 1,337 | 1,314 | 1,330 | 432,800 | 1,330 |
| 2008-04-24 | 1,326 | 1,326 | 1,295 | 1,310 | 294,700 | 1,310 |
| 2008-04-23 | 1,285 | 1,312 | 1,271 | 1,306 | 294,700 | 1,306 |
| 2008-04-22 | 1,265 | 1,305 | 1,264 | 1,298 | 455,000 | 1,298 |
| 2008-04-21 | 1,314 | 1,330 | 1,287 | 1,305 | 516,200 | 1,305 |
| 2008-04-18 | 1,279 | 1,305 | 1,274 | 1,303 | 711,500 | 1,303 |
| 2008-04-17 | 1,233 | 1,285 | 1,229 | 1,275 | 871,000 | 1,275 |
| 2008-04-16 | 1,148 | 1,247 | 1,142 | 1,226 | 1,224,400 | 1,226 |
| 2008-04-15 | 1,116 | 1,134 | 1,094 | 1,134 | 460,800 | 1,134 |
| 2008-04-14 | 1,137 | 1,138 | 1,107 | 1,112 | 319,600 | 1,112 |
| 2008-04-11 | 1,127 | 1,137 | 1,110 | 1,137 | 366,600 | 1,137 |
| 2008-04-10 | 1,141 | 1,141 | 1,100 | 1,107 | 561,200 | 1,107 |
| 2008-04-09 | 1,163 | 1,165 | 1,112 | 1,121 | 427,700 | 1,121 |
| 2008-04-08 | 1,160 | 1,175 | 1,147 | 1,162 | 553,700 | 1,162 |
| 2008-04-07 | 1,176 | 1,179 | 1,148 | 1,175 | 632,600 | 1,175 |
| 2008-04-04 | 1,169 | 1,169 | 1,142 | 1,164 | 414,100 | 1,164 |
| 2008-04-03 | 1,155 | 1,176 | 1,130 | 1,159 | 776,900 | 1,159 |
| 2008-04-02 | 1,180 | 1,184 | 1,145 | 1,160 | 740,500 | 1,160 |
| 2008-04-01 | 1,150 | 1,150 | 1,106 | 1,131 | 822,700 | 1,131 |
| 2008-03-31 | 1,170 | 1,195 | 1,129 | 1,154 | 854,100 | 1,154 |
| 2008-03-28 | 1,085 | 1,152 | 1,064 | 1,152 | 660,500 | 1,152 |
| 2008-03-27 | 1,133 | 1,146 | 1,106 | 1,119 | 789,400 | 1,119 |
| 2008-03-26 | 1,170 | 1,180 | 1,152 | 1,170 | 524,200 | 1,170 |
| 2008-03-25 | 1,170 | 1,190 | 1,149 | 1,174 | 633,900 | 1,174 |
| 2008-03-24 | 1,156 | 1,195 | 1,155 | 1,170 | 703,400 | 1,170 |
| 2008-03-21 | 1,179 | 1,184 | 1,153 | 1,156 | 562,300 | 1,156 |
| 2008-03-19 | 1,140 | 1,180 | 1,140 | 1,180 | 944,500 | 1,180 |
| 2008-03-18 | 1,080 | 1,102 | 1,063 | 1,102 | 666,500 | 1,102 |
| 2008-03-17 | 1,097 | 1,097 | 1,032 | 1,079 | 1,195,200 | 1,079 |
| 2008-03-14 | 1,130 | 1,153 | 1,092 | 1,097 | 1,018,300 | 1,097 |
| 2008-03-13 | 1,161 | 1,168 | 1,119 | 1,127 | 1,002,200 | 1,127 |
| 2008-03-12 | 1,141 | 1,169 | 1,141 | 1,159 | 589,400 | 1,159 |
| 2008-03-11 | 1,066 | 1,101 | 1,053 | 1,096 | 694,400 | 1,096 |
| 2008-03-10 | 1,081 | 1,099 | 1,060 | 1,068 | 849,400 | 1,068 |
| 2008-03-07 | 1,060 | 1,076 | 1,040 | 1,070 | 868,000 | 1,070 |
| 2008-03-06 | 1,046 | 1,080 | 1,039 | 1,063 | 625,700 | 1,063 |
| 2008-03-05 | 1,028 | 1,028 | 1,006 | 1,007 | 572,800 | 1,007 |
| 2008-03-04 | 1,011 | 1,034 | 1,000 | 1,008 | 737,600 | 1,008 |
| 2008-03-03 | 1,051 | 1,063 | 997 | 1,002 | 1,752,200 | 1,002 |
| 2008-02-29 | 1,060 | 1,068 | 1,020 | 1,050 | 1,970,800 | 1,050 |
| 2008-02-28 | 1,145 | 1,149 | 1,122 | 1,140 | 531,300 | 1,140 |
| 2008-02-27 | 1,150 | 1,175 | 1,141 | 1,146 | 360,200 | 1,146 |
| 2008-02-26 | 1,149 | 1,155 | 1,127 | 1,131 | 693,700 | 1,131 |
| 2008-02-25 | 1,144 | 1,156 | 1,121 | 1,129 | 1,114,100 | 1,129 |
| 2008-02-22 | 1,137 | 1,163 | 1,134 | 1,143 | 536,100 | 1,143 |
| 2008-02-21 | 1,091 | 1,147 | 1,080 | 1,137 | 588,700 | 1,137 |
| 2008-02-20 | 1,147 | 1,147 | 1,082 | 1,082 | 506,700 | 1,082 |
| 2008-02-19 | 1,129 | 1,139 | 1,111 | 1,137 | 479,500 | 1,137 |
| 2008-02-18 | 1,108 | 1,129 | 1,095 | 1,112 | 397,500 | 1,112 |
| 2008-02-15 | 1,086 | 1,107 | 1,064 | 1,100 | 804,000 | 1,100 |
| 2008-02-14 | 1,029 | 1,088 | 1,023 | 1,086 | 762,400 | 1,086 |
| 2008-02-13 | 991 | 1,007 | 989 | 998 | 409,900 | 998 |
| 2008-02-12 | 999 | 1,016 | 980 | 981 | 550,000 | 981 |
| 2008-02-08 | 1,020 | 1,034 | 982 | 988 | 615,600 | 988 |
| 2008-02-07 | 1,035 | 1,080 | 1,010 | 1,036 | 595,100 | 1,036 |
| 2008-02-06 | 1,088 | 1,088 | 1,030 | 1,034 | 615,000 | 1,034 |
| 2008-02-05 | 1,090 | 1,110 | 1,078 | 1,102 | 642,000 | 1,102 |
| 2008-02-04 | 1,100 | 1,104 | 1,075 | 1,089 | 498,700 | 1,089 |
| 2008-02-01 | 1,100 | 1,101 | 1,061 | 1,095 | 639,700 | 1,095 |
| 2008-01-31 | 1,045 | 1,078 | 980 | 1,069 | 1,387,600 | 1,069 |
| 2008-01-30 | 1,032 | 1,092 | 1,021 | 1,059 | 1,159,200 | 1,059 |
| 2008-01-29 | 991 | 1,024 | 986 | 1,012 | 764,100 | 1,012 |
| 2008-01-28 | 1,060 | 1,061 | 978 | 981 | 598,400 | 981 |
| 2008-01-25 | 980 | 1,032 | 978 | 1,030 | 994,100 | 1,030 |
| 2008-01-24 | 950 | 990 | 942 | 969 | 1,393,500 | 969 |
| 2008-01-23 | 947 | 947 | 905 | 912 | 924,500 | 912 |
| 2008-01-22 | 889 | 925 | 880 | 887 | 1,110,700 | 887 |
| 2008-01-21 | 953 | 953 | 908 | 912 | 791,600 | 912 |
| 2008-01-18 | 923 | 961 | 905 | 958 | 1,461,500 | 958 |
| 2008-01-17 | 950 | 990 | 924 | 963 | 1,650,300 | 963 |
| 2008-01-16 | 957 | 1,014 | 930 | 948 | 1,467,400 | 948 |
| 2008-01-15 | 1,049 | 1,055 | 980 | 987 | 1,157,400 | 987 |
| 2008-01-11 | 1,076 | 1,082 | 1,034 | 1,038 | 652,600 | 1,038 |
| 2008-01-10 | 1,099 | 1,099 | 1,071 | 1,075 | 739,400 | 1,075 |
| 2008-01-09 | 1,050 | 1,098 | 1,037 | 1,098 | 810,800 | 1,098 |
| 2008-01-08 | 1,137 | 1,140 | 1,074 | 1,086 | 1,126,900 | 1,086 |
| 2008-01-07 | 1,121 | 1,133 | 1,107 | 1,117 | 653,900 | 1,117 |
| 2008-01-04 | 1,171 | 1,176 | 1,130 | 1,144 | 299,800 | 1,144 |
分割・併合履歴 ： [1989-11-27]1株→1.05株 [1985-11-27]1株→1.2株 [1984-05-28]1株→1.1株