6817 スミダコーポレーション(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 | 482 | 494 | 482 | 494 | 15,700 | 494 |
| 2008-12-29 | 486 | 495 | 480 | 492 | 44,000 | 492 |
| 2008-12-26 | 467 | 481 | 461 | 481 | 44,900 | 481 |
| 2008-12-25 | 478 | 479 | 454 | 472 | 67,400 | 472 |
| 2008-12-24 | 471 | 494 | 471 | 483 | 113,700 | 483 |
| 2008-12-22 | 451 | 486 | 451 | 471 | 88,700 | 471 |
| 2008-12-19 | 453 | 459 | 449 | 450 | 66,500 | 450 |
| 2008-12-18 | 454 | 459 | 449 | 453 | 53,800 | 453 |
| 2008-12-17 | 450 | 454 | 443 | 454 | 81,800 | 454 |
| 2008-12-16 | 443 | 452 | 441 | 445 | 92,400 | 445 |
| 2008-12-15 | 444 | 445 | 435 | 443 | 66,300 | 443 |
| 2008-12-12 | 430 | 446 | 417 | 425 | 83,700 | 425 |
| 2008-12-11 | 431 | 435 | 427 | 434 | 51,000 | 434 |
| 2008-12-10 | 412 | 438 | 412 | 436 | 59,800 | 436 |
| 2008-12-09 | 414 | 427 | 412 | 417 | 50,400 | 417 |
| 2008-12-08 | 410 | 421 | 407 | 413 | 48,000 | 413 |
| 2008-12-05 | 418 | 421 | 408 | 408 | 57,200 | 408 |
| 2008-12-04 | 429 | 431 | 407 | 426 | 109,300 | 426 |
| 2008-12-03 | 414 | 426 | 410 | 426 | 58,900 | 426 |
| 2008-12-02 | 423 | 423 | 404 | 407 | 82,700 | 407 |
| 2008-12-01 | 435 | 442 | 422 | 428 | 54,400 | 428 |
| 2008-11-28 | 407 | 427 | 407 | 427 | 105,700 | 427 |
| 2008-11-27 | 410 | 420 | 402 | 405 | 115,700 | 405 |
| 2008-11-26 | 435 | 435 | 400 | 400 | 144,700 | 400 |
| 2008-11-25 | 455 | 460 | 426 | 448 | 86,800 | 448 |
| 2008-11-21 | 408 | 444 | 395 | 443 | 89,600 | 443 |
| 2008-11-20 | 460 | 460 | 410 | 422 | 93,400 | 422 |
| 2008-11-19 | 483 | 497 | 454 | 461 | 85,000 | 461 |
| 2008-11-18 | 489 | 510 | 482 | 486 | 108,600 | 486 |
| 2008-11-17 | 510 | 517 | 489 | 504 | 100,400 | 504 |
| 2008-11-14 | 541 | 545 | 515 | 520 | 84,300 | 520 |
| 2008-11-13 | 528 | 540 | 515 | 521 | 100,600 | 521 |
| 2008-11-12 | 540 | 559 | 528 | 547 | 95,100 | 547 |
| 2008-11-11 | 559 | 569 | 545 | 547 | 91,200 | 547 |
| 2008-11-10 | 575 | 581 | 564 | 569 | 51,900 | 569 |
| 2008-11-07 | 560 | 570 | 550 | 555 | 91,400 | 555 |
| 2008-11-06 | 567 | 614 | 564 | 583 | 86,600 | 583 |
| 2008-11-05 | 591 | 599 | 567 | 580 | 182,800 | 580 |
| 2008-11-04 | 573 | 588 | 565 | 574 | 101,500 | 574 |
| 2008-10-31 | 575 | 589 | 551 | 553 | 139,200 | 553 |
| 2008-10-30 | 569 | 580 | 553 | 570 | 160,200 | 570 |
| 2008-10-29 | 620 | 641 | 552 | 569 | 162,800 | 569 |
| 2008-10-28 | 522 | 590 | 506 | 590 | 140,000 | 590 |
| 2008-10-27 | 578 | 600 | 545 | 552 | 109,600 | 552 |
| 2008-10-24 | 631 | 635 | 574 | 585 | 111,600 | 585 |
| 2008-10-23 | 669 | 670 | 590 | 621 | 91,100 | 621 |
| 2008-10-22 | 720 | 720 | 675 | 675 | 43,700 | 675 |
| 2008-10-21 | 745 | 765 | 720 | 738 | 48,800 | 738 |
| 2008-10-20 | 719 | 742 | 710 | 740 | 35,200 | 740 |
| 2008-10-17 | 720 | 738 | 696 | 738 | 72,100 | 738 |
| 2008-10-16 | 682 | 717 | 670 | 670 | 71,900 | 670 |
| 2008-10-15 | 710 | 760 | 700 | 758 | 154,200 | 758 |
| 2008-10-14 | 700 | 700 | 674 | 700 | 64,800 | 700 |
| 2008-10-10 | 600 | 619 | 583 | 600 | 149,500 | 600 |
| 2008-10-09 | 650 | 708 | 640 | 651 | 166,700 | 651 |
| 2008-10-08 | 720 | 721 | 663 | 674 | 195,400 | 674 |
| 2008-10-07 | 730 | 775 | 729 | 757 | 119,100 | 757 |
| 2008-10-06 | 860 | 860 | 800 | 800 | 95,500 | 800 |
| 2008-10-03 | 913 | 918 | 881 | 900 | 79,500 | 900 |
| 2008-10-02 | 941 | 947 | 914 | 923 | 108,700 | 923 |
| 2008-10-01 | 910 | 935 | 910 | 930 | 171,400 | 930 |
| 2008-09-30 | 869 | 897 | 865 | 888 | 51,600 | 888 |
| 2008-09-29 | 899 | 932 | 890 | 913 | 95,400 | 913 |
| 2008-09-26 | 892 | 907 | 872 | 882 | 90,200 | 882 |
| 2008-09-25 | 857 | 890 | 855 | 883 | 87,900 | 883 |
| 2008-09-24 | 870 | 872 | 850 | 869 | 84,500 | 869 |
| 2008-09-22 | 899 | 912 | 866 | 875 | 102,700 | 875 |
| 2008-09-19 | 895 | 907 | 883 | 891 | 89,200 | 891 |
| 2008-09-18 | 860 | 892 | 860 | 889 | 60,700 | 889 |
| 2008-09-17 | 854 | 898 | 852 | 898 | 89,500 | 898 |
| 2008-09-16 | 865 | 865 | 845 | 864 | 93,700 | 864 |
| 2008-09-12 | 901 | 901 | 877 | 895 | 76,100 | 895 |
| 2008-09-11 | 870 | 885 | 870 | 870 | 111,500 | 870 |
| 2008-09-10 | 875 | 880 | 854 | 857 | 114,200 | 857 |
| 2008-09-09 | 880 | 883 | 852 | 862 | 129,300 | 862 |
| 2008-09-08 | 855 | 889 | 855 | 883 | 101,600 | 883 |
| 2008-09-05 | 815 | 856 | 815 | 841 | 148,400 | 841 |
| 2008-09-04 | 890 | 899 | 844 | 848 | 214,100 | 848 |
| 2008-09-03 | 936 | 944 | 888 | 890 | 176,100 | 890 |
| 2008-09-02 | 959 | 977 | 925 | 931 | 114,300 | 931 |
| 2008-09-01 | 991 | 1,001 | 965 | 969 | 130,500 | 969 |
| 2008-08-29 | 1,004 | 1,014 | 998 | 1,014 | 89,200 | 1,014 |
| 2008-08-28 | 1,020 | 1,027 | 990 | 1,004 | 74,900 | 1,004 |
| 2008-08-27 | 1,009 | 1,033 | 1,000 | 1,025 | 162,400 | 1,025 |
| 2008-08-26 | 992 | 1,005 | 975 | 999 | 162,500 | 999 |
| 2008-08-25 | 1,050 | 1,057 | 1,010 | 1,022 | 149,700 | 1,022 |
| 2008-08-22 | 1,027 | 1,060 | 1,027 | 1,055 | 120,200 | 1,055 |
| 2008-08-21 | 1,023 | 1,057 | 1,023 | 1,047 | 138,100 | 1,047 |
| 2008-08-20 | 1,029 | 1,052 | 1,017 | 1,043 | 116,000 | 1,043 |
| 2008-08-19 | 991 | 1,013 | 986 | 1,010 | 204,800 | 1,010 |
| 2008-08-18 | 1,003 | 1,024 | 999 | 1,002 | 254,000 | 1,002 |
| 2008-08-15 | 1,013 | 1,017 | 996 | 1,000 | 231,800 | 1,000 |
| 2008-08-14 | 1,017 | 1,019 | 984 | 988 | 169,200 | 988 |
| 2008-08-13 | 1,030 | 1,030 | 1,006 | 1,013 | 445,100 | 1,013 |
| 2008-08-12 | 1,096 | 1,102 | 1,047 | 1,054 | 260,700 | 1,054 |
| 2008-08-11 | 1,135 | 1,136 | 1,084 | 1,119 | 287,600 | 1,119 |
| 2008-08-08 | 1,215 | 1,215 | 1,035 | 1,104 | 860,400 | 1,104 |
| 2008-08-07 | 1,227 | 1,227 | 1,227 | 1,227 | 130,200 | 1,227 |
| 2008-08-06 | 1,531 | 1,549 | 1,503 | 1,527 | 101,900 | 1,527 |
| 2008-08-05 | 1,518 | 1,540 | 1,489 | 1,490 | 179,700 | 1,490 |
| 2008-08-04 | 1,509 | 1,528 | 1,498 | 1,519 | 62,000 | 1,519 |
| 2008-08-01 | 1,540 | 1,557 | 1,521 | 1,539 | 107,800 | 1,539 |
| 2008-07-31 | 1,545 | 1,564 | 1,521 | 1,547 | 121,300 | 1,547 |
| 2008-07-30 | 1,470 | 1,510 | 1,468 | 1,500 | 115,100 | 1,500 |
| 2008-07-29 | 1,406 | 1,448 | 1,405 | 1,447 | 124,400 | 1,447 |
| 2008-07-28 | 1,393 | 1,416 | 1,390 | 1,412 | 73,400 | 1,412 |
| 2008-07-25 | 1,353 | 1,395 | 1,352 | 1,384 | 114,700 | 1,384 |
| 2008-07-24 | 1,376 | 1,399 | 1,369 | 1,380 | 104,700 | 1,380 |
| 2008-07-23 | 1,356 | 1,385 | 1,356 | 1,376 | 47,900 | 1,376 |
| 2008-07-22 | 1,343 | 1,373 | 1,331 | 1,373 | 47,400 | 1,373 |
| 2008-07-18 | 1,340 | 1,345 | 1,319 | 1,326 | 39,400 | 1,326 |
| 2008-07-17 | 1,313 | 1,339 | 1,313 | 1,331 | 59,500 | 1,331 |
| 2008-07-16 | 1,307 | 1,336 | 1,307 | 1,318 | 64,700 | 1,318 |
| 2008-07-15 | 1,340 | 1,340 | 1,309 | 1,314 | 75,000 | 1,314 |
| 2008-07-14 | 1,322 | 1,365 | 1,313 | 1,328 | 69,500 | 1,328 |
| 2008-07-11 | 1,324 | 1,373 | 1,319 | 1,342 | 90,700 | 1,342 |
| 2008-07-10 | 1,304 | 1,348 | 1,302 | 1,332 | 79,600 | 1,332 |
| 2008-07-09 | 1,350 | 1,371 | 1,322 | 1,324 | 65,400 | 1,324 |
| 2008-07-08 | 1,380 | 1,392 | 1,322 | 1,340 | 65,200 | 1,340 |
| 2008-07-07 | 1,376 | 1,398 | 1,356 | 1,385 | 33,500 | 1,385 |
| 2008-07-04 | 1,366 | 1,386 | 1,356 | 1,376 | 46,300 | 1,376 |
| 2008-07-03 | 1,373 | 1,374 | 1,333 | 1,361 | 96,000 | 1,361 |
| 2008-07-02 | 1,461 | 1,462 | 1,400 | 1,409 | 61,900 | 1,409 |
| 2008-07-01 | 1,456 | 1,462 | 1,419 | 1,421 | 102,900 | 1,421 |
| 2008-06-30 | 1,479 | 1,489 | 1,461 | 1,470 | 38,600 | 1,470 |
| 2008-06-27 | 1,485 | 1,509 | 1,482 | 1,500 | 45,300 | 1,500 |
| 2008-06-26 | 1,523 | 1,563 | 1,503 | 1,539 | 57,600 | 1,539 |
| 2008-06-25 | 1,539 | 1,539 | 1,502 | 1,534 | 64,300 | 1,534 |
| 2008-06-24 | 1,512 | 1,529 | 1,512 | 1,517 | 31,700 | 1,517 |
| 2008-06-23 | 1,511 | 1,534 | 1,502 | 1,522 | 47,700 | 1,522 |
| 2008-06-20 | 1,576 | 1,576 | 1,525 | 1,526 | 71,900 | 1,526 |
| 2008-06-19 | 1,560 | 1,577 | 1,545 | 1,551 | 41,400 | 1,551 |
| 2008-06-18 | 1,566 | 1,588 | 1,563 | 1,577 | 28,300 | 1,577 |
| 2008-06-17 | 1,566 | 1,595 | 1,556 | 1,578 | 51,500 | 1,578 |
| 2008-06-16 | 1,573 | 1,596 | 1,554 | 1,588 | 59,000 | 1,588 |
| 2008-06-13 | 1,540 | 1,560 | 1,530 | 1,543 | 63,400 | 1,543 |
| 2008-06-12 | 1,558 | 1,568 | 1,530 | 1,540 | 60,600 | 1,540 |
| 2008-06-11 | 1,563 | 1,572 | 1,530 | 1,558 | 40,300 | 1,558 |
| 2008-06-10 | 1,575 | 1,599 | 1,558 | 1,563 | 79,100 | 1,563 |
| 2008-06-09 | 1,550 | 1,589 | 1,545 | 1,570 | 67,900 | 1,570 |
| 2008-06-06 | 1,590 | 1,611 | 1,571 | 1,602 | 123,300 | 1,602 |
| 2008-06-05 | 1,565 | 1,589 | 1,547 | 1,571 | 58,200 | 1,571 |
| 2008-06-04 | 1,560 | 1,593 | 1,560 | 1,583 | 34,800 | 1,583 |
| 2008-06-03 | 1,584 | 1,588 | 1,570 | 1,573 | 58,100 | 1,573 |
| 2008-06-02 | 1,591 | 1,595 | 1,572 | 1,594 | 49,200 | 1,594 |
| 2008-05-30 | 1,575 | 1,579 | 1,562 | 1,569 | 56,900 | 1,569 |
| 2008-05-29 | 1,529 | 1,555 | 1,512 | 1,551 | 92,600 | 1,551 |
| 2008-05-28 | 1,525 | 1,535 | 1,498 | 1,498 | 117,500 | 1,498 |
| 2008-05-27 | 1,501 | 1,526 | 1,497 | 1,504 | 73,400 | 1,504 |
| 2008-05-26 | 1,532 | 1,532 | 1,494 | 1,499 | 84,700 | 1,499 |
| 2008-05-23 | 1,545 | 1,563 | 1,520 | 1,532 | 157,700 | 1,532 |
| 2008-05-22 | 1,526 | 1,552 | 1,496 | 1,544 | 206,400 | 1,544 |
| 2008-05-21 | 1,551 | 1,573 | 1,522 | 1,553 | 95,700 | 1,553 |
| 2008-05-20 | 1,570 | 1,585 | 1,562 | 1,581 | 156,700 | 1,581 |
| 2008-05-19 | 1,562 | 1,577 | 1,560 | 1,570 | 42,900 | 1,570 |
| 2008-05-16 | 1,579 | 1,588 | 1,558 | 1,571 | 196,900 | 1,571 |
| 2008-05-15 | 1,538 | 1,578 | 1,538 | 1,550 | 182,700 | 1,550 |
| 2008-05-14 | 1,522 | 1,555 | 1,510 | 1,533 | 142,200 | 1,533 |
| 2008-05-13 | 1,553 | 1,561 | 1,487 | 1,509 | 116,000 | 1,509 |
| 2008-05-12 | 1,480 | 1,572 | 1,480 | 1,552 | 122,300 | 1,552 |
| 2008-05-09 | 1,570 | 1,570 | 1,508 | 1,510 | 134,300 | 1,510 |
| 2008-05-08 | 1,438 | 1,595 | 1,434 | 1,595 | 269,100 | 1,595 |
| 2008-05-07 | 1,430 | 1,452 | 1,420 | 1,420 | 77,000 | 1,420 |
| 2008-05-02 | 1,381 | 1,387 | 1,361 | 1,387 | 73,400 | 1,387 |
| 2008-05-01 | 1,402 | 1,410 | 1,335 | 1,336 | 79,100 | 1,336 |
| 2008-04-30 | 1,383 | 1,404 | 1,369 | 1,370 | 43,900 | 1,370 |
| 2008-04-28 | 1,384 | 1,390 | 1,350 | 1,366 | 59,900 | 1,366 |
| 2008-04-25 | 1,379 | 1,403 | 1,376 | 1,380 | 60,100 | 1,380 |
| 2008-04-24 | 1,403 | 1,413 | 1,396 | 1,399 | 95,000 | 1,399 |
| 2008-04-23 | 1,401 | 1,406 | 1,396 | 1,402 | 42,100 | 1,402 |
| 2008-04-22 | 1,410 | 1,425 | 1,406 | 1,413 | 66,800 | 1,413 |
| 2008-04-21 | 1,443 | 1,455 | 1,421 | 1,425 | 57,800 | 1,425 |
| 2008-04-18 | 1,449 | 1,449 | 1,411 | 1,434 | 87,900 | 1,434 |
| 2008-04-17 | 1,453 | 1,459 | 1,430 | 1,452 | 109,600 | 1,452 |
| 2008-04-16 | 1,455 | 1,464 | 1,430 | 1,449 | 151,300 | 1,449 |
| 2008-04-15 | 1,453 | 1,481 | 1,450 | 1,474 | 64,000 | 1,474 |
| 2008-04-14 | 1,458 | 1,477 | 1,431 | 1,468 | 134,600 | 1,468 |
| 2008-04-11 | 1,406 | 1,460 | 1,400 | 1,460 | 122,700 | 1,460 |
| 2008-04-10 | 1,352 | 1,407 | 1,350 | 1,400 | 191,600 | 1,400 |
| 2008-04-09 | 1,317 | 1,356 | 1,305 | 1,351 | 119,600 | 1,351 |
| 2008-04-08 | 1,321 | 1,321 | 1,294 | 1,300 | 58,800 | 1,300 |
| 2008-04-07 | 1,337 | 1,345 | 1,307 | 1,344 | 24,400 | 1,344 |
| 2008-04-04 | 1,309 | 1,320 | 1,307 | 1,317 | 27,000 | 1,317 |
| 2008-04-03 | 1,321 | 1,330 | 1,304 | 1,329 | 61,700 | 1,329 |
| 2008-04-02 | 1,328 | 1,346 | 1,306 | 1,334 | 61,300 | 1,334 |
| 2008-04-01 | 1,242 | 1,293 | 1,232 | 1,288 | 65,400 | 1,288 |
| 2008-03-31 | 1,286 | 1,292 | 1,235 | 1,243 | 90,800 | 1,243 |
| 2008-03-28 | 1,230 | 1,274 | 1,212 | 1,266 | 78,300 | 1,266 |
| 2008-03-27 | 1,288 | 1,288 | 1,235 | 1,244 | 50,400 | 1,244 |
| 2008-03-26 | 1,255 | 1,290 | 1,253 | 1,283 | 56,500 | 1,283 |
| 2008-03-25 | 1,302 | 1,310 | 1,273 | 1,305 | 69,400 | 1,305 |
| 2008-03-24 | 1,289 | 1,307 | 1,280 | 1,282 | 62,500 | 1,282 |
| 2008-03-21 | 1,287 | 1,287 | 1,220 | 1,272 | 120,300 | 1,272 |
| 2008-03-19 | 1,213 | 1,271 | 1,213 | 1,253 | 126,200 | 1,253 |
| 2008-03-18 | 1,154 | 1,183 | 1,134 | 1,152 | 96,300 | 1,152 |
| 2008-03-17 | 1,150 | 1,172 | 1,132 | 1,161 | 58,400 | 1,161 |
| 2008-03-14 | 1,235 | 1,269 | 1,201 | 1,210 | 85,400 | 1,210 |
| 2008-03-13 | 1,290 | 1,305 | 1,237 | 1,247 | 65,500 | 1,247 |
| 2008-03-12 | 1,311 | 1,334 | 1,265 | 1,285 | 106,200 | 1,285 |
| 2008-03-11 | 1,211 | 1,274 | 1,203 | 1,261 | 92,900 | 1,261 |
| 2008-03-10 | 1,293 | 1,322 | 1,236 | 1,236 | 67,000 | 1,236 |
| 2008-03-07 | 1,360 | 1,371 | 1,318 | 1,333 | 104,800 | 1,333 |
| 2008-03-06 | 1,322 | 1,410 | 1,310 | 1,378 | 142,000 | 1,378 |
| 2008-03-05 | 1,354 | 1,356 | 1,290 | 1,302 | 123,500 | 1,302 |
| 2008-03-04 | 1,401 | 1,402 | 1,358 | 1,378 | 108,200 | 1,378 |
| 2008-03-03 | 1,385 | 1,433 | 1,378 | 1,405 | 190,700 | 1,405 |
| 2008-02-29 | 1,422 | 1,442 | 1,368 | 1,405 | 168,100 | 1,405 |
| 2008-02-28 | 1,466 | 1,488 | 1,463 | 1,463 | 71,800 | 1,463 |
| 2008-02-27 | 1,458 | 1,491 | 1,456 | 1,466 | 120,800 | 1,466 |
| 2008-02-26 | 1,454 | 1,465 | 1,417 | 1,418 | 107,800 | 1,418 |
| 2008-02-25 | 1,450 | 1,458 | 1,420 | 1,453 | 63,300 | 1,453 |
| 2008-02-22 | 1,430 | 1,441 | 1,419 | 1,430 | 73,300 | 1,430 |
| 2008-02-21 | 1,449 | 1,473 | 1,436 | 1,468 | 110,100 | 1,468 |
| 2008-02-20 | 1,432 | 1,461 | 1,411 | 1,421 | 199,900 | 1,421 |
| 2008-02-19 | 1,475 | 1,525 | 1,434 | 1,445 | 324,500 | 1,445 |
| 2008-02-18 | 1,342 | 1,381 | 1,335 | 1,375 | 83,900 | 1,375 |
| 2008-02-15 | 1,299 | 1,338 | 1,278 | 1,322 | 106,100 | 1,322 |
| 2008-02-14 | 1,257 | 1,304 | 1,246 | 1,299 | 66,200 | 1,299 |
| 2008-02-13 | 1,226 | 1,269 | 1,226 | 1,257 | 107,300 | 1,257 |
| 2008-02-12 | 1,230 | 1,278 | 1,210 | 1,214 | 88,300 | 1,214 |
| 2008-02-08 | 1,217 | 1,248 | 1,217 | 1,237 | 94,900 | 1,237 |
| 2008-02-07 | 1,275 | 1,278 | 1,220 | 1,230 | 119,600 | 1,230 |
| 2008-02-06 | 1,300 | 1,313 | 1,268 | 1,268 | 100,200 | 1,268 |
| 2008-02-05 | 1,300 | 1,320 | 1,292 | 1,317 | 97,300 | 1,317 |
| 2008-02-04 | 1,302 | 1,308 | 1,284 | 1,308 | 68,100 | 1,308 |
| 2008-02-01 | 1,268 | 1,286 | 1,254 | 1,279 | 108,700 | 1,279 |
| 2008-01-31 | 1,238 | 1,285 | 1,221 | 1,280 | 143,900 | 1,280 |
| 2008-01-30 | 1,288 | 1,314 | 1,254 | 1,257 | 183,900 | 1,257 |
| 2008-01-29 | 1,327 | 1,329 | 1,283 | 1,308 | 127,500 | 1,308 |
| 2008-01-28 | 1,318 | 1,325 | 1,279 | 1,301 | 115,200 | 1,301 |
| 2008-01-25 | 1,282 | 1,336 | 1,276 | 1,332 | 124,800 | 1,332 |
| 2008-01-24 | 1,232 | 1,293 | 1,232 | 1,263 | 87,700 | 1,263 |
| 2008-01-23 | 1,237 | 1,293 | 1,196 | 1,227 | 131,600 | 1,227 |
| 2008-01-22 | 1,283 | 1,319 | 1,225 | 1,230 | 198,900 | 1,230 |
| 2008-01-21 | 1,346 | 1,379 | 1,307 | 1,323 | 182,800 | 1,323 |
| 2008-01-18 | 1,292 | 1,349 | 1,255 | 1,333 | 124,200 | 1,333 |
| 2008-01-17 | 1,263 | 1,319 | 1,263 | 1,312 | 178,900 | 1,312 |
| 2008-01-16 | 1,210 | 1,311 | 1,200 | 1,266 | 288,700 | 1,266 |
| 2008-01-15 | 1,400 | 1,415 | 1,251 | 1,262 | 261,600 | 1,262 |
| 2008-01-11 | 1,436 | 1,446 | 1,402 | 1,411 | 140,600 | 1,411 |
| 2008-01-10 | 1,425 | 1,438 | 1,415 | 1,416 | 70,700 | 1,416 |
| 2008-01-09 | 1,380 | 1,444 | 1,380 | 1,440 | 96,200 | 1,440 |
| 2008-01-08 | 1,435 | 1,438 | 1,410 | 1,426 | 149,800 | 1,426 |
| 2008-01-07 | 1,421 | 1,438 | 1,388 | 1,410 | 92,200 | 1,410 |
| 2008-01-04 | 1,471 | 1,476 | 1,410 | 1,414 | 80,000 | 1,414 |
分割・併合履歴 ： [2004-12-27]1株→1.1株 [2004-06-25]1株→1.1株 [2002-12-25]1株→1.1株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株 [1993-12-27]1株→1.1株
