6349 (株)小森コーポレーション 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 | 969 | 985 | 966 | 977 | 102,200 | 977 |
| 2008-12-29 | 971 | 971 | 940 | 950 | 192,800 | 950 |
| 2008-12-26 | 945 | 972 | 940 | 971 | 96,200 | 971 |
| 2008-12-25 | 940 | 947 | 915 | 936 | 188,900 | 936 |
| 2008-12-24 | 990 | 1,012 | 907 | 936 | 638,800 | 936 |
| 2008-12-22 | 1,000 | 1,010 | 986 | 1,000 | 246,400 | 1,000 |
| 2008-12-19 | 1,015 | 1,020 | 958 | 998 | 471,600 | 998 |
| 2008-12-18 | 1,039 | 1,053 | 1,015 | 1,030 | 234,500 | 1,030 |
| 2008-12-17 | 1,060 | 1,071 | 1,015 | 1,048 | 213,400 | 1,048 |
| 2008-12-16 | 1,053 | 1,056 | 998 | 1,020 | 367,700 | 1,020 |
| 2008-12-15 | 1,100 | 1,100 | 1,033 | 1,064 | 287,000 | 1,064 |
| 2008-12-12 | 1,077 | 1,100 | 992 | 1,020 | 438,800 | 1,020 |
| 2008-12-11 | 1,081 | 1,092 | 1,040 | 1,076 | 357,000 | 1,076 |
| 2008-12-10 | 1,047 | 1,090 | 1,037 | 1,081 | 371,900 | 1,081 |
| 2008-12-09 | 996 | 1,069 | 996 | 1,030 | 409,700 | 1,030 |
| 2008-12-08 | 982 | 1,004 | 929 | 996 | 333,400 | 996 |
| 2008-12-05 | 966 | 990 | 951 | 982 | 228,100 | 982 |
| 2008-12-04 | 990 | 1,000 | 945 | 956 | 289,700 | 956 |
| 2008-12-03 | 1,025 | 1,025 | 961 | 999 | 395,300 | 999 |
| 2008-12-02 | 970 | 1,029 | 970 | 1,006 | 243,000 | 1,006 |
| 2008-12-01 | 1,020 | 1,048 | 990 | 1,040 | 197,900 | 1,040 |
| 2008-11-28 | 1,062 | 1,062 | 987 | 1,018 | 395,600 | 1,018 |
| 2008-11-27 | 1,037 | 1,054 | 1,017 | 1,032 | 168,800 | 1,032 |
| 2008-11-26 | 1,069 | 1,069 | 1,017 | 1,025 | 311,900 | 1,025 |
| 2008-11-25 | 1,080 | 1,084 | 1,047 | 1,072 | 590,100 | 1,072 |
| 2008-11-21 | 917 | 995 | 902 | 993 | 303,100 | 993 |
| 2008-11-20 | 955 | 965 | 936 | 947 | 286,000 | 947 |
| 2008-11-19 | 979 | 987 | 944 | 956 | 214,200 | 956 |
| 2008-11-18 | 964 | 987 | 939 | 969 | 182,000 | 969 |
| 2008-11-17 | 956 | 980 | 926 | 960 | 238,500 | 960 |
| 2008-11-14 | 974 | 998 | 940 | 955 | 385,800 | 955 |
| 2008-11-13 | 1,044 | 1,045 | 950 | 955 | 534,400 | 955 |
| 2008-11-12 | 1,073 | 1,088 | 1,034 | 1,044 | 392,600 | 1,044 |
| 2008-11-11 | 1,137 | 1,140 | 1,063 | 1,071 | 292,000 | 1,071 |
| 2008-11-10 | 1,090 | 1,160 | 1,087 | 1,125 | 252,000 | 1,125 |
| 2008-11-07 | 1,050 | 1,077 | 1,003 | 1,022 | 346,300 | 1,022 |
| 2008-11-06 | 1,094 | 1,123 | 1,060 | 1,088 | 264,000 | 1,088 |
| 2008-11-05 | 1,041 | 1,115 | 1,039 | 1,107 | 325,600 | 1,107 |
| 2008-11-04 | 1,100 | 1,100 | 987 | 1,028 | 552,900 | 1,028 |
| 2008-10-31 | 1,051 | 1,143 | 1,047 | 1,105 | 338,800 | 1,105 |
| 2008-10-30 | 1,028 | 1,088 | 1,020 | 1,088 | 328,900 | 1,088 |
| 2008-10-29 | 1,073 | 1,073 | 941 | 988 | 586,500 | 988 |
| 2008-10-28 | 874 | 984 | 830 | 973 | 412,900 | 973 |
| 2008-10-27 | 900 | 950 | 869 | 884 | 694,700 | 884 |
| 2008-10-24 | 1,043 | 1,063 | 914 | 920 | 546,400 | 920 |
| 2008-10-23 | 1,020 | 1,020 | 960 | 1,013 | 484,400 | 1,013 |
| 2008-10-22 | 1,100 | 1,128 | 1,064 | 1,069 | 368,300 | 1,069 |
| 2008-10-21 | 1,177 | 1,179 | 1,111 | 1,157 | 213,000 | 1,157 |
| 2008-10-20 | 1,135 | 1,153 | 1,093 | 1,139 | 181,200 | 1,139 |
| 2008-10-17 | 1,201 | 1,203 | 1,079 | 1,102 | 329,200 | 1,102 |
| 2008-10-16 | 1,014 | 1,124 | 1,002 | 1,081 | 396,400 | 1,081 |
| 2008-10-15 | 1,218 | 1,218 | 1,103 | 1,158 | 447,800 | 1,158 |
| 2008-10-14 | 1,193 | 1,220 | 1,150 | 1,201 | 325,100 | 1,201 |
| 2008-10-10 | 1,000 | 1,131 | 958 | 1,113 | 747,900 | 1,113 |
| 2008-10-09 | 1,028 | 1,110 | 1,022 | 1,052 | 339,400 | 1,052 |
| 2008-10-08 | 1,170 | 1,203 | 1,052 | 1,068 | 400,400 | 1,068 |
| 2008-10-07 | 1,170 | 1,210 | 1,125 | 1,190 | 387,100 | 1,190 |
| 2008-10-06 | 1,265 | 1,277 | 1,175 | 1,190 | 351,200 | 1,190 |
| 2008-10-03 | 1,250 | 1,256 | 1,197 | 1,225 | 337,600 | 1,225 |
| 2008-10-02 | 1,344 | 1,346 | 1,263 | 1,266 | 373,500 | 1,266 |
| 2008-10-01 | 1,407 | 1,424 | 1,345 | 1,364 | 331,200 | 1,364 |
| 2008-09-30 | 1,371 | 1,413 | 1,317 | 1,403 | 473,000 | 1,403 |
| 2008-09-29 | 1,485 | 1,490 | 1,424 | 1,431 | 568,600 | 1,431 |
| 2008-09-26 | 1,568 | 1,574 | 1,510 | 1,544 | 160,300 | 1,544 |
| 2008-09-25 | 1,537 | 1,555 | 1,473 | 1,538 | 222,100 | 1,538 |
| 2008-09-24 | 1,547 | 1,564 | 1,510 | 1,556 | 353,700 | 1,556 |
| 2008-09-22 | 1,583 | 1,599 | 1,554 | 1,577 | 257,100 | 1,577 |
| 2008-09-19 | 1,534 | 1,593 | 1,531 | 1,553 | 533,000 | 1,553 |
| 2008-09-18 | 1,519 | 1,559 | 1,490 | 1,528 | 540,000 | 1,528 |
| 2008-09-17 | 1,640 | 1,646 | 1,513 | 1,519 | 510,600 | 1,519 |
| 2008-09-16 | 1,563 | 1,648 | 1,532 | 1,643 | 640,400 | 1,643 |
| 2008-09-12 | 1,591 | 1,594 | 1,552 | 1,570 | 421,900 | 1,570 |
| 2008-09-11 | 1,561 | 1,607 | 1,543 | 1,561 | 552,100 | 1,561 |
| 2008-09-10 | 1,575 | 1,617 | 1,541 | 1,558 | 416,700 | 1,558 |
| 2008-09-09 | 1,632 | 1,645 | 1,568 | 1,582 | 414,900 | 1,582 |
| 2008-09-08 | 1,568 | 1,656 | 1,568 | 1,631 | 636,400 | 1,631 |
| 2008-09-05 | 1,500 | 1,561 | 1,500 | 1,550 | 540,200 | 1,550 |
| 2008-09-04 | 1,513 | 1,561 | 1,513 | 1,523 | 449,200 | 1,523 |
| 2008-09-03 | 1,531 | 1,547 | 1,498 | 1,508 | 217,000 | 1,508 |
| 2008-09-02 | 1,581 | 1,586 | 1,514 | 1,528 | 219,400 | 1,528 |
| 2008-09-01 | 1,601 | 1,611 | 1,562 | 1,581 | 338,600 | 1,581 |
| 2008-08-29 | 1,571 | 1,650 | 1,549 | 1,606 | 502,800 | 1,606 |
| 2008-08-28 | 1,559 | 1,569 | 1,529 | 1,534 | 195,300 | 1,534 |
| 2008-08-27 | 1,570 | 1,586 | 1,559 | 1,568 | 256,600 | 1,568 |
| 2008-08-26 | 1,558 | 1,592 | 1,546 | 1,569 | 284,100 | 1,569 |
| 2008-08-25 | 1,551 | 1,593 | 1,551 | 1,566 | 245,200 | 1,566 |
| 2008-08-22 | 1,546 | 1,563 | 1,525 | 1,544 | 222,300 | 1,544 |
| 2008-08-21 | 1,544 | 1,560 | 1,520 | 1,542 | 377,200 | 1,542 |
| 2008-08-20 | 1,538 | 1,574 | 1,523 | 1,567 | 210,400 | 1,567 |
| 2008-08-19 | 1,568 | 1,589 | 1,547 | 1,573 | 336,300 | 1,573 |
| 2008-08-18 | 1,607 | 1,662 | 1,606 | 1,628 | 395,700 | 1,628 |
| 2008-08-15 | 1,612 | 1,638 | 1,578 | 1,606 | 587,300 | 1,606 |
| 2008-08-14 | 1,542 | 1,574 | 1,521 | 1,552 | 518,300 | 1,552 |
| 2008-08-13 | 1,536 | 1,553 | 1,508 | 1,512 | 449,200 | 1,512 |
| 2008-08-12 | 1,560 | 1,589 | 1,532 | 1,536 | 410,500 | 1,536 |
| 2008-08-11 | 1,538 | 1,577 | 1,533 | 1,573 | 398,000 | 1,573 |
| 2008-08-08 | 1,525 | 1,575 | 1,512 | 1,558 | 673,100 | 1,558 |
| 2008-08-07 | 1,645 | 1,683 | 1,562 | 1,573 | 950,100 | 1,573 |
| 2008-08-06 | 1,537 | 1,574 | 1,536 | 1,555 | 673,000 | 1,555 |
| 2008-08-05 | 1,581 | 1,583 | 1,460 | 1,467 | 1,146,400 | 1,467 |
| 2008-08-04 | 1,600 | 1,687 | 1,575 | 1,584 | 836,600 | 1,584 |
| 2008-08-01 | 1,758 | 1,774 | 1,702 | 1,707 | 383,700 | 1,707 |
| 2008-07-31 | 1,810 | 1,841 | 1,788 | 1,812 | 231,000 | 1,812 |
| 2008-07-30 | 1,823 | 1,839 | 1,800 | 1,820 | 391,800 | 1,820 |
| 2008-07-29 | 1,791 | 1,820 | 1,758 | 1,793 | 203,500 | 1,793 |
| 2008-07-28 | 1,900 | 1,903 | 1,813 | 1,815 | 146,900 | 1,815 |
| 2008-07-25 | 1,886 | 1,896 | 1,866 | 1,880 | 252,700 | 1,880 |
| 2008-07-24 | 1,869 | 1,886 | 1,844 | 1,885 | 230,900 | 1,885 |
| 2008-07-23 | 1,805 | 1,843 | 1,793 | 1,823 | 270,200 | 1,823 |
| 2008-07-22 | 1,782 | 1,812 | 1,743 | 1,803 | 688,600 | 1,803 |
| 2008-07-18 | 1,824 | 1,835 | 1,791 | 1,800 | 141,400 | 1,800 |
| 2008-07-17 | 1,803 | 1,842 | 1,802 | 1,827 | 238,100 | 1,827 |
| 2008-07-16 | 1,764 | 1,817 | 1,764 | 1,789 | 237,000 | 1,789 |
| 2008-07-15 | 1,846 | 1,846 | 1,774 | 1,790 | 417,300 | 1,790 |
| 2008-07-14 | 1,832 | 1,862 | 1,806 | 1,818 | 349,100 | 1,818 |
| 2008-07-11 | 1,830 | 1,876 | 1,809 | 1,843 | 292,600 | 1,843 |
| 2008-07-10 | 1,843 | 1,865 | 1,817 | 1,839 | 180,900 | 1,839 |
| 2008-07-09 | 1,877 | 1,904 | 1,836 | 1,842 | 307,100 | 1,842 |
| 2008-07-08 | 1,900 | 1,925 | 1,851 | 1,859 | 234,600 | 1,859 |
| 2008-07-07 | 1,907 | 1,935 | 1,877 | 1,925 | 284,800 | 1,925 |
| 2008-07-04 | 1,919 | 1,934 | 1,874 | 1,897 | 324,500 | 1,897 |
| 2008-07-03 | 1,880 | 1,947 | 1,871 | 1,938 | 752,000 | 1,938 |
| 2008-07-02 | 1,910 | 1,924 | 1,865 | 1,872 | 346,500 | 1,872 |
| 2008-07-01 | 2,005 | 2,005 | 1,916 | 1,926 | 334,700 | 1,926 |
| 2008-06-30 | 1,957 | 1,968 | 1,921 | 1,936 | 341,500 | 1,936 |
| 2008-06-27 | 1,910 | 1,937 | 1,904 | 1,923 | 276,800 | 1,923 |
| 2008-06-26 | 1,974 | 2,005 | 1,944 | 1,959 | 274,100 | 1,959 |
| 2008-06-25 | 1,920 | 1,947 | 1,883 | 1,944 | 302,300 | 1,944 |
| 2008-06-24 | 1,935 | 1,962 | 1,920 | 1,936 | 200,600 | 1,936 |
| 2008-06-23 | 1,950 | 1,952 | 1,916 | 1,945 | 381,000 | 1,945 |
| 2008-06-20 | 1,988 | 1,992 | 1,953 | 1,963 | 300,400 | 1,963 |
| 2008-06-19 | 2,035 | 2,035 | 1,982 | 1,991 | 308,500 | 1,991 |
| 2008-06-18 | 2,015 | 2,040 | 2,005 | 2,025 | 162,900 | 2,025 |
| 2008-06-17 | 2,025 | 2,025 | 1,984 | 2,005 | 377,100 | 2,005 |
| 2008-06-16 | 2,015 | 2,035 | 2,005 | 2,020 | 256,100 | 2,020 |
| 2008-06-13 | 2,000 | 2,030 | 1,987 | 2,005 | 389,500 | 2,005 |
| 2008-06-12 | 2,025 | 2,030 | 1,991 | 2,020 | 297,900 | 2,020 |
| 2008-06-11 | 2,050 | 2,100 | 2,030 | 2,080 | 330,000 | 2,080 |
| 2008-06-10 | 2,095 | 2,130 | 2,055 | 2,075 | 183,400 | 2,075 |
| 2008-06-09 | 2,065 | 2,100 | 2,050 | 2,070 | 209,200 | 2,070 |
| 2008-06-06 | 2,175 | 2,225 | 2,140 | 2,140 | 383,300 | 2,140 |
| 2008-06-05 | 2,115 | 2,200 | 2,090 | 2,185 | 500,900 | 2,185 |
| 2008-06-04 | 2,045 | 2,115 | 2,030 | 2,105 | 309,700 | 2,105 |
| 2008-06-03 | 2,070 | 2,080 | 2,040 | 2,065 | 362,800 | 2,065 |
| 2008-06-02 | 2,080 | 2,115 | 2,050 | 2,080 | 479,500 | 2,080 |
| 2008-05-30 | 2,005 | 2,085 | 1,994 | 2,065 | 996,100 | 2,065 |
| 2008-05-29 | 1,966 | 2,015 | 1,951 | 2,005 | 318,000 | 2,005 |
| 2008-05-28 | 2,010 | 2,015 | 1,954 | 1,960 | 624,300 | 1,960 |
| 2008-05-27 | 1,988 | 2,030 | 1,969 | 2,010 | 316,900 | 2,010 |
| 2008-05-26 | 2,010 | 2,010 | 1,954 | 1,960 | 465,400 | 1,960 |
| 2008-05-23 | 1,990 | 2,070 | 1,978 | 2,030 | 422,400 | 2,030 |
| 2008-05-22 | 1,974 | 2,035 | 1,965 | 2,025 | 329,400 | 2,025 |
| 2008-05-21 | 2,005 | 2,015 | 1,985 | 2,015 | 344,800 | 2,015 |
| 2008-05-20 | 2,025 | 2,045 | 2,000 | 2,040 | 367,500 | 2,040 |
| 2008-05-19 | 2,065 | 2,075 | 2,025 | 2,050 | 318,900 | 2,050 |
| 2008-05-16 | 2,125 | 2,135 | 2,090 | 2,090 | 354,800 | 2,090 |
| 2008-05-15 | 2,095 | 2,140 | 2,095 | 2,120 | 401,000 | 2,120 |
| 2008-05-14 | 2,060 | 2,095 | 2,035 | 2,085 | 539,600 | 2,085 |
| 2008-05-13 | 2,000 | 2,055 | 1,985 | 2,055 | 456,700 | 2,055 |
| 2008-05-12 | 2,015 | 2,040 | 1,992 | 2,010 | 267,800 | 2,010 |
| 2008-05-09 | 2,090 | 2,105 | 2,015 | 2,030 | 299,800 | 2,030 |
| 2008-05-08 | 2,045 | 2,115 | 2,040 | 2,085 | 272,500 | 2,085 |
| 2008-05-07 | 2,115 | 2,145 | 2,045 | 2,085 | 417,800 | 2,085 |
| 2008-05-02 | 2,080 | 2,090 | 2,050 | 2,080 | 176,000 | 2,080 |
| 2008-05-01 | 2,030 | 2,065 | 2,025 | 2,045 | 276,900 | 2,045 |
| 2008-04-30 | 2,020 | 2,075 | 2,010 | 2,050 | 272,700 | 2,050 |
| 2008-04-28 | 2,045 | 2,060 | 2,010 | 2,040 | 270,000 | 2,040 |
| 2008-04-25 | 2,025 | 2,045 | 1,997 | 2,025 | 374,600 | 2,025 |
| 2008-04-24 | 2,040 | 2,060 | 2,000 | 2,025 | 269,200 | 2,025 |
| 2008-04-23 | 2,070 | 2,110 | 2,045 | 2,075 | 329,100 | 2,075 |
| 2008-04-22 | 2,080 | 2,080 | 2,040 | 2,050 | 200,900 | 2,050 |
| 2008-04-21 | 2,090 | 2,100 | 2,050 | 2,075 | 237,600 | 2,075 |
| 2008-04-18 | 2,030 | 2,060 | 1,995 | 2,060 | 280,100 | 2,060 |
| 2008-04-17 | 2,035 | 2,080 | 2,030 | 2,060 | 192,400 | 2,060 |
| 2008-04-16 | 2,010 | 2,020 | 1,987 | 2,010 | 208,500 | 2,010 |
| 2008-04-15 | 2,005 | 2,010 | 1,953 | 1,997 | 227,400 | 1,997 |
| 2008-04-14 | 2,000 | 2,005 | 1,957 | 2,000 | 354,700 | 2,000 |
| 2008-04-11 | 2,020 | 2,075 | 2,010 | 2,075 | 138,400 | 2,075 |
| 2008-04-10 | 2,050 | 2,050 | 1,983 | 2,015 | 323,400 | 2,015 |
| 2008-04-09 | 2,155 | 2,170 | 2,090 | 2,115 | 222,500 | 2,115 |
| 2008-04-08 | 2,105 | 2,135 | 2,100 | 2,105 | 142,400 | 2,105 |
| 2008-04-07 | 2,145 | 2,150 | 2,105 | 2,140 | 189,800 | 2,140 |
| 2008-04-04 | 2,200 | 2,225 | 2,150 | 2,180 | 233,900 | 2,180 |
| 2008-04-03 | 2,220 | 2,230 | 2,170 | 2,230 | 228,400 | 2,230 |
| 2008-04-02 | 2,230 | 2,230 | 2,180 | 2,205 | 204,300 | 2,205 |
| 2008-04-01 | 2,100 | 2,140 | 2,065 | 2,135 | 235,400 | 2,135 |
| 2008-03-31 | 2,095 | 2,115 | 2,035 | 2,070 | 280,200 | 2,070 |
| 2008-03-28 | 2,100 | 2,130 | 2,055 | 2,125 | 219,700 | 2,125 |
| 2008-03-27 | 2,120 | 2,140 | 2,095 | 2,130 | 141,500 | 2,130 |
| 2008-03-26 | 2,160 | 2,185 | 2,130 | 2,145 | 159,600 | 2,145 |
| 2008-03-25 | 2,140 | 2,160 | 2,105 | 2,155 | 192,400 | 2,155 |
| 2008-03-24 | 2,080 | 2,120 | 2,080 | 2,085 | 141,200 | 2,085 |
| 2008-03-21 | 2,045 | 2,105 | 2,045 | 2,090 | 177,900 | 2,090 |
| 2008-03-19 | 2,030 | 2,065 | 1,998 | 2,025 | 174,800 | 2,025 |
| 2008-03-18 | 1,924 | 1,985 | 1,923 | 1,967 | 431,300 | 1,967 |
| 2008-03-17 | 1,998 | 1,998 | 1,853 | 1,894 | 636,200 | 1,894 |
| 2008-03-14 | 2,040 | 2,080 | 2,005 | 2,030 | 385,200 | 2,030 |
| 2008-03-13 | 2,020 | 2,050 | 1,991 | 2,030 | 418,100 | 2,030 |
| 2008-03-12 | 2,135 | 2,135 | 2,050 | 2,075 | 338,900 | 2,075 |
| 2008-03-11 | 2,015 | 2,090 | 2,010 | 2,070 | 616,000 | 2,070 |
| 2008-03-10 | 2,065 | 2,090 | 1,999 | 2,010 | 291,000 | 2,010 |
| 2008-03-07 | 2,135 | 2,140 | 2,095 | 2,120 | 234,000 | 2,120 |
| 2008-03-06 | 2,130 | 2,235 | 2,130 | 2,230 | 297,800 | 2,230 |
| 2008-03-05 | 2,135 | 2,150 | 2,085 | 2,095 | 237,300 | 2,095 |
| 2008-03-04 | 2,160 | 2,165 | 2,110 | 2,120 | 285,000 | 2,120 |
| 2008-03-03 | 2,130 | 2,165 | 2,105 | 2,125 | 303,200 | 2,125 |
| 2008-02-29 | 2,205 | 2,235 | 2,195 | 2,210 | 338,500 | 2,210 |
| 2008-02-28 | 2,275 | 2,275 | 2,240 | 2,260 | 303,200 | 2,260 |
| 2008-02-27 | 2,355 | 2,380 | 2,290 | 2,315 | 356,900 | 2,315 |
| 2008-02-26 | 2,405 | 2,405 | 2,345 | 2,345 | 198,500 | 2,345 |
| 2008-02-25 | 2,290 | 2,365 | 2,285 | 2,330 | 269,600 | 2,330 |
| 2008-02-22 | 2,215 | 2,270 | 2,205 | 2,255 | 320,500 | 2,255 |
| 2008-02-21 | 2,215 | 2,280 | 2,215 | 2,250 | 309,700 | 2,250 |
| 2008-02-20 | 2,240 | 2,240 | 2,160 | 2,160 | 221,000 | 2,160 |
| 2008-02-19 | 2,220 | 2,250 | 2,195 | 2,245 | 192,300 | 2,245 |
| 2008-02-18 | 2,175 | 2,215 | 2,155 | 2,170 | 241,100 | 2,170 |
| 2008-02-15 | 2,170 | 2,220 | 2,115 | 2,205 | 234,800 | 2,205 |
| 2008-02-14 | 2,160 | 2,170 | 2,125 | 2,170 | 236,800 | 2,170 |
| 2008-02-13 | 2,050 | 2,130 | 2,050 | 2,090 | 256,200 | 2,090 |
| 2008-02-12 | 2,045 | 2,095 | 2,020 | 2,035 | 384,800 | 2,035 |
| 2008-02-08 | 2,090 | 2,170 | 2,060 | 2,065 | 222,200 | 2,065 |
| 2008-02-07 | 2,110 | 2,135 | 2,065 | 2,130 | 322,800 | 2,130 |
| 2008-02-06 | 2,205 | 2,215 | 2,105 | 2,130 | 257,100 | 2,130 |
| 2008-02-05 | 2,305 | 2,315 | 2,235 | 2,270 | 236,000 | 2,270 |
| 2008-02-04 | 2,265 | 2,305 | 2,240 | 2,300 | 250,500 | 2,300 |
| 2008-02-01 | 2,215 | 2,250 | 2,155 | 2,190 | 251,800 | 2,190 |
| 2008-01-31 | 2,095 | 2,255 | 2,095 | 2,250 | 382,000 | 2,250 |
| 2008-01-30 | 2,145 | 2,210 | 2,100 | 2,120 | 625,600 | 2,120 |
| 2008-01-29 | 2,065 | 2,145 | 2,060 | 2,105 | 419,600 | 2,105 |
| 2008-01-28 | 2,115 | 2,175 | 2,050 | 2,065 | 297,400 | 2,065 |
| 2008-01-25 | 2,150 | 2,160 | 2,100 | 2,160 | 342,400 | 2,160 |
| 2008-01-24 | 2,015 | 2,080 | 2,010 | 2,075 | 311,200 | 2,075 |
| 2008-01-23 | 2,050 | 2,100 | 1,962 | 1,984 | 434,400 | 1,984 |
| 2008-01-22 | 1,915 | 2,010 | 1,915 | 1,947 | 454,700 | 1,947 |
| 2008-01-21 | 2,100 | 2,135 | 1,997 | 2,000 | 518,800 | 2,000 |
| 2008-01-18 | 2,035 | 2,190 | 2,020 | 2,165 | 546,700 | 2,165 |
| 2008-01-17 | 2,005 | 2,120 | 2,005 | 2,105 | 402,200 | 2,105 |
| 2008-01-16 | 2,010 | 2,070 | 1,975 | 1,999 | 709,100 | 1,999 |
| 2008-01-15 | 2,230 | 2,240 | 2,055 | 2,070 | 492,500 | 2,070 |
| 2008-01-11 | 2,245 | 2,290 | 2,200 | 2,215 | 359,700 | 2,215 |
| 2008-01-10 | 2,265 | 2,290 | 2,210 | 2,210 | 355,600 | 2,210 |
| 2008-01-09 | 2,250 | 2,295 | 2,220 | 2,280 | 598,000 | 2,280 |
| 2008-01-08 | 2,300 | 2,325 | 2,255 | 2,290 | 303,900 | 2,290 |
| 2008-01-07 | 2,290 | 2,345 | 2,260 | 2,330 | 327,800 | 2,330 |
| 2008-01-04 | 2,465 | 2,470 | 2,285 | 2,300 | 289,600 | 2,300 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
