6905 コーセル(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 | 718 | 725 | 718 | 722 | 24,900 | 722 |
| 2008-12-29 | 735 | 736 | 713 | 722 | 42,700 | 722 |
| 2008-12-26 | 738 | 738 | 724 | 736 | 20,200 | 736 |
| 2008-12-25 | 723 | 740 | 723 | 728 | 19,700 | 728 |
| 2008-12-24 | 720 | 730 | 717 | 720 | 64,200 | 720 |
| 2008-12-22 | 721 | 731 | 716 | 727 | 115,200 | 727 |
| 2008-12-19 | 721 | 725 | 711 | 719 | 179,200 | 719 |
| 2008-12-18 | 709 | 741 | 708 | 725 | 179,400 | 725 |
| 2008-12-17 | 720 | 720 | 660 | 699 | 99,200 | 699 |
| 2008-12-16 | 726 | 727 | 703 | 711 | 71,800 | 711 |
| 2008-12-15 | 728 | 746 | 725 | 736 | 95,000 | 736 |
| 2008-12-12 | 725 | 735 | 677 | 694 | 58,900 | 694 |
| 2008-12-11 | 726 | 737 | 703 | 735 | 44,200 | 735 |
| 2008-12-10 | 712 | 730 | 710 | 726 | 36,600 | 726 |
| 2008-12-09 | 709 | 724 | 693 | 710 | 43,600 | 710 |
| 2008-12-08 | 678 | 710 | 675 | 703 | 49,000 | 703 |
| 2008-12-05 | 673 | 695 | 662 | 668 | 72,500 | 668 |
| 2008-12-04 | 670 | 679 | 640 | 650 | 47,900 | 650 |
| 2008-12-03 | 678 | 687 | 669 | 679 | 68,800 | 679 |
| 2008-12-02 | 690 | 690 | 659 | 668 | 59,100 | 668 |
| 2008-12-01 | 728 | 730 | 694 | 698 | 58,400 | 698 |
| 2008-11-28 | 705 | 730 | 701 | 724 | 30,200 | 724 |
| 2008-11-27 | 704 | 718 | 703 | 707 | 25,900 | 707 |
| 2008-11-26 | 720 | 740 | 705 | 711 | 38,800 | 711 |
| 2008-11-25 | 770 | 770 | 711 | 741 | 88,300 | 741 |
| 2008-11-21 | 700 | 772 | 698 | 768 | 101,600 | 768 |
| 2008-11-20 | 724 | 726 | 702 | 706 | 67,300 | 706 |
| 2008-11-19 | 731 | 750 | 721 | 728 | 101,800 | 728 |
| 2008-11-18 | 753 | 759 | 730 | 730 | 70,700 | 730 |
| 2008-11-17 | 745 | 780 | 745 | 763 | 56,300 | 763 |
| 2008-11-14 | 777 | 790 | 760 | 767 | 84,300 | 767 |
| 2008-11-13 | 781 | 796 | 763 | 773 | 64,900 | 773 |
| 2008-11-12 | 781 | 801 | 774 | 793 | 44,400 | 793 |
| 2008-11-11 | 800 | 800 | 776 | 784 | 81,200 | 784 |
| 2008-11-10 | 801 | 824 | 797 | 813 | 120,600 | 813 |
| 2008-11-07 | 774 | 785 | 754 | 771 | 66,400 | 771 |
| 2008-11-06 | 801 | 801 | 783 | 792 | 65,000 | 792 |
| 2008-11-05 | 840 | 842 | 783 | 816 | 175,000 | 816 |
| 2008-11-04 | 820 | 845 | 815 | 839 | 95,400 | 839 |
| 2008-10-31 | 898 | 901 | 805 | 810 | 136,100 | 810 |
| 2008-10-30 | 895 | 920 | 868 | 902 | 68,700 | 902 |
| 2008-10-29 | 898 | 898 | 830 | 882 | 46,500 | 882 |
| 2008-10-28 | 767 | 838 | 745 | 838 | 46,300 | 838 |
| 2008-10-27 | 772 | 801 | 739 | 757 | 53,000 | 757 |
| 2008-10-24 | 826 | 843 | 761 | 771 | 71,300 | 771 |
| 2008-10-23 | 808 | 828 | 780 | 822 | 58,200 | 822 |
| 2008-10-22 | 875 | 875 | 828 | 828 | 52,200 | 828 |
| 2008-10-21 | 900 | 900 | 873 | 880 | 75,600 | 880 |
| 2008-10-20 | 940 | 940 | 870 | 900 | 85,600 | 900 |
| 2008-10-17 | 928 | 950 | 906 | 950 | 95,600 | 950 |
| 2008-10-16 | 925 | 932 | 869 | 869 | 85,000 | 869 |
| 2008-10-15 | 861 | 960 | 861 | 953 | 166,100 | 953 |
| 2008-10-14 | 830 | 860 | 830 | 860 | 51,800 | 860 |
| 2008-10-10 | 792 | 793 | 760 | 760 | 89,400 | 760 |
| 2008-10-09 | 801 | 825 | 770 | 812 | 90,900 | 812 |
| 2008-10-08 | 851 | 872 | 830 | 831 | 60,900 | 831 |
| 2008-10-07 | 836 | 875 | 833 | 861 | 62,100 | 861 |
| 2008-10-06 | 895 | 908 | 888 | 896 | 72,000 | 896 |
| 2008-10-03 | 903 | 918 | 893 | 895 | 40,700 | 895 |
| 2008-10-02 | 940 | 964 | 902 | 902 | 21,900 | 902 |
| 2008-10-01 | 959 | 959 | 911 | 936 | 33,300 | 936 |
| 2008-09-30 | 882 | 967 | 880 | 929 | 39,300 | 929 |
| 2008-09-29 | 956 | 981 | 917 | 922 | 38,900 | 922 |
| 2008-09-26 | 1,006 | 1,006 | 927 | 956 | 82,400 | 956 |
| 2008-09-25 | 1,025 | 1,026 | 999 | 1,006 | 36,000 | 1,006 |
| 2008-09-24 | 970 | 1,033 | 961 | 1,025 | 47,000 | 1,025 |
| 2008-09-22 | 1,027 | 1,031 | 1,000 | 1,002 | 80,000 | 1,002 |
| 2008-09-19 | 960 | 1,003 | 959 | 997 | 106,300 | 997 |
| 2008-09-18 | 905 | 970 | 898 | 961 | 97,500 | 961 |
| 2008-09-17 | 953 | 979 | 911 | 925 | 101,600 | 925 |
| 2008-09-16 | 910 | 920 | 876 | 903 | 36,300 | 903 |
| 2008-09-12 | 924 | 940 | 908 | 930 | 77,900 | 930 |
| 2008-09-11 | 930 | 930 | 901 | 923 | 84,100 | 923 |
| 2008-09-10 | 926 | 950 | 926 | 935 | 28,800 | 935 |
| 2008-09-09 | 981 | 986 | 947 | 954 | 50,700 | 954 |
| 2008-09-08 | 955 | 990 | 955 | 975 | 45,600 | 975 |
| 2008-09-05 | 925 | 970 | 925 | 955 | 60,100 | 955 |
| 2008-09-04 | 955 | 962 | 937 | 956 | 80,800 | 956 |
| 2008-09-03 | 944 | 954 | 938 | 953 | 61,500 | 953 |
| 2008-09-02 | 945 | 957 | 910 | 919 | 72,600 | 919 |
| 2008-09-01 | 955 | 965 | 926 | 937 | 87,000 | 937 |
| 2008-08-29 | 986 | 1,002 | 969 | 985 | 166,600 | 985 |
| 2008-08-28 | 1,000 | 1,003 | 965 | 996 | 120,700 | 996 |
| 2008-08-27 | 1,000 | 1,007 | 992 | 1,003 | 94,900 | 1,003 |
| 2008-08-26 | 1,002 | 1,009 | 986 | 996 | 101,600 | 996 |
| 2008-08-25 | 1,018 | 1,029 | 1,000 | 1,017 | 64,900 | 1,017 |
| 2008-08-22 | 1,020 | 1,023 | 984 | 988 | 39,200 | 988 |
| 2008-08-21 | 1,039 | 1,041 | 1,020 | 1,033 | 95,300 | 1,033 |
| 2008-08-20 | 1,001 | 1,018 | 1,001 | 1,012 | 21,700 | 1,012 |
| 2008-08-19 | 1,036 | 1,036 | 1,000 | 1,009 | 34,900 | 1,009 |
| 2008-08-18 | 1,009 | 1,049 | 1,009 | 1,033 | 47,400 | 1,033 |
| 2008-08-15 | 1,000 | 1,008 | 997 | 1,008 | 28,900 | 1,008 |
| 2008-08-14 | 1,000 | 1,008 | 984 | 990 | 63,300 | 990 |
| 2008-08-13 | 1,000 | 1,010 | 1,000 | 1,009 | 93,900 | 1,009 |
| 2008-08-12 | 1,025 | 1,030 | 1,000 | 1,001 | 63,100 | 1,001 |
| 2008-08-11 | 1,011 | 1,022 | 1,002 | 1,010 | 43,600 | 1,010 |
| 2008-08-08 | 1,000 | 1,007 | 982 | 997 | 85,700 | 997 |
| 2008-08-07 | 1,030 | 1,030 | 1,000 | 1,004 | 80,800 | 1,004 |
| 2008-08-06 | 1,016 | 1,032 | 1,011 | 1,028 | 118,400 | 1,028 |
| 2008-08-05 | 980 | 1,005 | 970 | 992 | 69,400 | 992 |
| 2008-08-04 | 993 | 1,005 | 986 | 990 | 122,900 | 990 |
| 2008-08-01 | 996 | 1,001 | 976 | 985 | 108,600 | 985 |
| 2008-07-31 | 999 | 999 | 986 | 994 | 85,500 | 994 |
| 2008-07-30 | 970 | 984 | 960 | 976 | 118,400 | 976 |
| 2008-07-29 | 948 | 961 | 937 | 956 | 104,500 | 956 |
| 2008-07-28 | 979 | 991 | 965 | 968 | 144,000 | 968 |
| 2008-07-25 | 974 | 979 | 957 | 970 | 171,600 | 970 |
| 2008-07-24 | 950 | 974 | 946 | 969 | 87,400 | 969 |
| 2008-07-23 | 945 | 949 | 930 | 938 | 90,400 | 938 |
| 2008-07-22 | 905 | 920 | 889 | 920 | 77,000 | 920 |
| 2008-07-18 | 890 | 900 | 870 | 885 | 92,000 | 885 |
| 2008-07-17 | 882 | 903 | 875 | 900 | 101,900 | 900 |
| 2008-07-16 | 840 | 907 | 840 | 892 | 357,900 | 892 |
| 2008-07-15 | 854 | 859 | 832 | 840 | 148,200 | 840 |
| 2008-07-14 | 849 | 865 | 838 | 844 | 133,100 | 844 |
| 2008-07-11 | 860 | 870 | 840 | 848 | 117,900 | 848 |
| 2008-07-10 | 852 | 875 | 845 | 857 | 86,700 | 857 |
| 2008-07-09 | 867 | 875 | 840 | 842 | 124,800 | 842 |
| 2008-07-08 | 873 | 874 | 844 | 847 | 92,300 | 847 |
| 2008-07-07 | 885 | 892 | 864 | 878 | 131,500 | 878 |
| 2008-07-04 | 889 | 902 | 883 | 898 | 116,400 | 898 |
| 2008-07-03 | 902 | 905 | 876 | 887 | 182,800 | 887 |
| 2008-07-02 | 907 | 924 | 895 | 909 | 229,900 | 909 |
| 2008-07-01 | 891 | 926 | 890 | 913 | 288,900 | 913 |
| 2008-06-30 | 899 | 900 | 869 | 871 | 207,800 | 871 |
| 2008-06-27 | 876 | 893 | 866 | 892 | 309,600 | 892 |
| 2008-06-26 | 964 | 971 | 912 | 916 | 431,900 | 916 |
| 2008-06-25 | 978 | 979 | 941 | 972 | 226,900 | 972 |
| 2008-06-24 | 980 | 982 | 970 | 978 | 126,800 | 978 |
| 2008-06-23 | 983 | 990 | 962 | 985 | 175,100 | 985 |
| 2008-06-20 | 1,000 | 1,005 | 981 | 992 | 223,200 | 992 |
| 2008-06-19 | 1,011 | 1,012 | 981 | 994 | 215,800 | 994 |
| 2008-06-18 | 1,044 | 1,055 | 1,024 | 1,038 | 222,300 | 1,038 |
| 2008-06-17 | 1,096 | 1,117 | 1,071 | 1,081 | 125,300 | 1,081 |
| 2008-06-16 | 1,132 | 1,148 | 1,101 | 1,116 | 71,700 | 1,116 |
| 2008-06-13 | 1,103 | 1,121 | 1,093 | 1,115 | 141,100 | 1,115 |
| 2008-06-12 | 1,135 | 1,135 | 1,100 | 1,118 | 192,900 | 1,118 |
| 2008-06-11 | 1,176 | 1,176 | 1,138 | 1,155 | 79,500 | 1,155 |
| 2008-06-10 | 1,170 | 1,172 | 1,141 | 1,156 | 172,000 | 1,156 |
| 2008-06-09 | 1,174 | 1,187 | 1,164 | 1,169 | 99,900 | 1,169 |
| 2008-06-06 | 1,220 | 1,238 | 1,214 | 1,214 | 45,200 | 1,214 |
| 2008-06-05 | 1,218 | 1,218 | 1,195 | 1,215 | 24,000 | 1,215 |
| 2008-06-04 | 1,180 | 1,223 | 1,160 | 1,221 | 144,400 | 1,221 |
| 2008-06-03 | 1,166 | 1,179 | 1,160 | 1,161 | 55,000 | 1,161 |
| 2008-06-02 | 1,175 | 1,195 | 1,152 | 1,186 | 84,400 | 1,186 |
| 2008-05-30 | 1,190 | 1,201 | 1,182 | 1,193 | 82,100 | 1,193 |
| 2008-05-29 | 1,192 | 1,207 | 1,175 | 1,200 | 157,500 | 1,200 |
| 2008-05-28 | 1,156 | 1,164 | 1,144 | 1,147 | 168,200 | 1,147 |
| 2008-05-27 | 1,150 | 1,176 | 1,138 | 1,145 | 180,500 | 1,145 |
| 2008-05-26 | 1,166 | 1,167 | 1,137 | 1,148 | 115,200 | 1,148 |
| 2008-05-23 | 1,165 | 1,209 | 1,160 | 1,186 | 109,200 | 1,186 |
| 2008-05-22 | 1,180 | 1,209 | 1,125 | 1,202 | 126,700 | 1,202 |
| 2008-05-21 | 1,201 | 1,227 | 1,190 | 1,200 | 77,000 | 1,200 |
| 2008-05-20 | 1,200 | 1,243 | 1,200 | 1,218 | 28,500 | 1,218 |
| 2008-05-19 | 1,190 | 1,214 | 1,190 | 1,205 | 44,600 | 1,205 |
| 2008-05-16 | 1,219 | 1,222 | 1,191 | 1,193 | 63,600 | 1,193 |
| 2008-05-15 | 1,193 | 1,228 | 1,191 | 1,202 | 134,300 | 1,202 |
| 2008-05-14 | 1,176 | 1,200 | 1,170 | 1,193 | 184,200 | 1,193 |
| 2008-05-13 | 1,190 | 1,190 | 1,170 | 1,176 | 123,600 | 1,176 |
| 2008-05-12 | 1,160 | 1,187 | 1,160 | 1,177 | 58,300 | 1,177 |
| 2008-05-09 | 1,188 | 1,190 | 1,153 | 1,162 | 157,300 | 1,162 |
| 2008-05-08 | 1,170 | 1,196 | 1,170 | 1,178 | 88,600 | 1,178 |
| 2008-05-07 | 1,185 | 1,200 | 1,178 | 1,180 | 96,300 | 1,180 |
| 2008-05-02 | 1,162 | 1,190 | 1,155 | 1,177 | 192,800 | 1,177 |
| 2008-05-01 | 1,130 | 1,147 | 1,126 | 1,130 | 58,400 | 1,130 |
| 2008-04-30 | 1,136 | 1,158 | 1,130 | 1,135 | 44,000 | 1,135 |
| 2008-04-28 | 1,150 | 1,170 | 1,130 | 1,135 | 68,200 | 1,135 |
| 2008-04-25 | 1,147 | 1,172 | 1,147 | 1,154 | 121,600 | 1,154 |
| 2008-04-24 | 1,125 | 1,142 | 1,121 | 1,127 | 53,700 | 1,127 |
| 2008-04-23 | 1,123 | 1,134 | 1,115 | 1,121 | 81,900 | 1,121 |
| 2008-04-22 | 1,140 | 1,140 | 1,116 | 1,126 | 77,100 | 1,126 |
| 2008-04-21 | 1,178 | 1,190 | 1,140 | 1,146 | 146,100 | 1,146 |
| 2008-04-18 | 1,191 | 1,191 | 1,165 | 1,177 | 74,300 | 1,177 |
| 2008-04-17 | 1,125 | 1,192 | 1,125 | 1,191 | 215,000 | 1,191 |
| 2008-04-16 | 1,124 | 1,130 | 1,101 | 1,122 | 126,900 | 1,122 |
| 2008-04-15 | 1,100 | 1,139 | 1,100 | 1,124 | 117,200 | 1,124 |
| 2008-04-14 | 1,108 | 1,120 | 1,091 | 1,100 | 125,900 | 1,100 |
| 2008-04-11 | 1,068 | 1,108 | 1,068 | 1,108 | 121,200 | 1,108 |
| 2008-04-10 | 1,107 | 1,121 | 1,060 | 1,067 | 147,800 | 1,067 |
| 2008-04-09 | 1,140 | 1,177 | 1,097 | 1,107 | 193,500 | 1,107 |
| 2008-04-08 | 1,132 | 1,160 | 1,131 | 1,139 | 196,400 | 1,139 |
| 2008-04-07 | 1,100 | 1,143 | 1,095 | 1,132 | 112,100 | 1,132 |
| 2008-04-04 | 1,110 | 1,112 | 1,093 | 1,100 | 141,800 | 1,100 |
| 2008-04-03 | 1,101 | 1,109 | 1,093 | 1,105 | 136,500 | 1,105 |
| 2008-04-02 | 1,100 | 1,105 | 1,082 | 1,101 | 142,600 | 1,101 |
| 2008-04-01 | 1,072 | 1,093 | 1,072 | 1,081 | 106,200 | 1,081 |
| 2008-03-31 | 1,073 | 1,091 | 1,050 | 1,072 | 135,000 | 1,072 |
| 2008-03-28 | 1,068 | 1,091 | 1,045 | 1,073 | 84,300 | 1,073 |
| 2008-03-27 | 1,050 | 1,066 | 1,037 | 1,055 | 157,000 | 1,055 |
| 2008-03-26 | 1,048 | 1,059 | 1,040 | 1,048 | 127,800 | 1,048 |
| 2008-03-25 | 1,032 | 1,068 | 1,027 | 1,068 | 199,600 | 1,068 |
| 2008-03-24 | 1,050 | 1,056 | 1,029 | 1,030 | 134,000 | 1,030 |
| 2008-03-21 | 1,030 | 1,052 | 1,030 | 1,044 | 177,400 | 1,044 |
| 2008-03-19 | 1,019 | 1,034 | 1,007 | 1,030 | 205,700 | 1,030 |
| 2008-03-18 | 998 | 1,028 | 988 | 1,019 | 266,000 | 1,019 |
| 2008-03-17 | 1,020 | 1,020 | 982 | 1,000 | 114,200 | 1,000 |
| 2008-03-14 | 1,043 | 1,056 | 1,020 | 1,020 | 167,100 | 1,020 |
| 2008-03-13 | 1,058 | 1,058 | 1,034 | 1,044 | 195,800 | 1,044 |
| 2008-03-12 | 1,074 | 1,079 | 1,045 | 1,058 | 164,300 | 1,058 |
| 2008-03-11 | 981 | 1,049 | 976 | 1,034 | 173,000 | 1,034 |
| 2008-03-10 | 1,031 | 1,059 | 964 | 971 | 192,200 | 971 |
| 2008-03-07 | 1,098 | 1,098 | 1,023 | 1,033 | 228,800 | 1,033 |
| 2008-03-06 | 1,079 | 1,122 | 1,075 | 1,112 | 143,900 | 1,112 |
| 2008-03-05 | 1,093 | 1,099 | 1,063 | 1,064 | 118,700 | 1,064 |
| 2008-03-04 | 1,096 | 1,109 | 1,089 | 1,091 | 115,500 | 1,091 |
| 2008-03-03 | 1,090 | 1,109 | 1,085 | 1,090 | 135,200 | 1,090 |
| 2008-02-29 | 1,180 | 1,180 | 1,050 | 1,097 | 275,200 | 1,097 |
| 2008-02-28 | 1,190 | 1,202 | 1,186 | 1,196 | 82,000 | 1,196 |
| 2008-02-27 | 1,220 | 1,224 | 1,188 | 1,194 | 99,200 | 1,194 |
| 2008-02-26 | 1,208 | 1,216 | 1,187 | 1,188 | 93,200 | 1,188 |
| 2008-02-25 | 1,194 | 1,215 | 1,194 | 1,207 | 102,100 | 1,207 |
| 2008-02-22 | 1,222 | 1,229 | 1,188 | 1,194 | 71,800 | 1,194 |
| 2008-02-21 | 1,205 | 1,225 | 1,188 | 1,220 | 141,700 | 1,220 |
| 2008-02-20 | 1,253 | 1,260 | 1,200 | 1,206 | 92,400 | 1,206 |
| 2008-02-19 | 1,272 | 1,272 | 1,249 | 1,256 | 89,300 | 1,256 |
| 2008-02-18 | 1,254 | 1,268 | 1,247 | 1,252 | 92,100 | 1,252 |
| 2008-02-15 | 1,250 | 1,275 | 1,235 | 1,261 | 145,800 | 1,261 |
| 2008-02-14 | 1,235 | 1,256 | 1,222 | 1,254 | 117,500 | 1,254 |
| 2008-02-13 | 1,242 | 1,260 | 1,233 | 1,234 | 55,700 | 1,234 |
| 2008-02-12 | 1,231 | 1,243 | 1,228 | 1,228 | 73,200 | 1,228 |
| 2008-02-08 | 1,245 | 1,266 | 1,244 | 1,245 | 133,800 | 1,245 |
| 2008-02-07 | 1,250 | 1,260 | 1,212 | 1,232 | 136,300 | 1,232 |
| 2008-02-06 | 1,249 | 1,255 | 1,215 | 1,216 | 112,400 | 1,216 |
| 2008-02-05 | 1,249 | 1,270 | 1,237 | 1,248 | 167,200 | 1,248 |
| 2008-02-04 | 1,240 | 1,260 | 1,235 | 1,246 | 108,900 | 1,246 |
| 2008-02-01 | 1,250 | 1,250 | 1,234 | 1,239 | 108,700 | 1,239 |
| 2008-01-31 | 1,238 | 1,278 | 1,230 | 1,273 | 114,700 | 1,273 |
| 2008-01-30 | 1,250 | 1,260 | 1,230 | 1,238 | 124,000 | 1,238 |
| 2008-01-29 | 1,250 | 1,257 | 1,210 | 1,250 | 61,600 | 1,250 |
| 2008-01-28 | 1,269 | 1,269 | 1,217 | 1,234 | 116,300 | 1,234 |
| 2008-01-25 | 1,265 | 1,288 | 1,238 | 1,270 | 160,300 | 1,270 |
| 2008-01-24 | 1,242 | 1,255 | 1,223 | 1,250 | 89,100 | 1,250 |
| 2008-01-23 | 1,234 | 1,249 | 1,208 | 1,241 | 141,000 | 1,241 |
| 2008-01-22 | 1,229 | 1,259 | 1,218 | 1,234 | 156,300 | 1,234 |
| 2008-01-21 | 1,286 | 1,286 | 1,221 | 1,229 | 123,500 | 1,229 |
| 2008-01-18 | 1,259 | 1,298 | 1,190 | 1,288 | 133,700 | 1,288 |
| 2008-01-17 | 1,196 | 1,266 | 1,160 | 1,266 | 131,600 | 1,266 |
| 2008-01-16 | 1,240 | 1,257 | 1,183 | 1,201 | 171,300 | 1,201 |
| 2008-01-15 | 1,334 | 1,335 | 1,241 | 1,257 | 148,600 | 1,257 |
| 2008-01-11 | 1,346 | 1,360 | 1,321 | 1,334 | 122,100 | 1,334 |
| 2008-01-10 | 1,380 | 1,380 | 1,343 | 1,346 | 186,300 | 1,346 |
| 2008-01-09 | 1,368 | 1,390 | 1,341 | 1,379 | 161,000 | 1,379 |
| 2008-01-08 | 1,340 | 1,371 | 1,332 | 1,368 | 142,200 | 1,368 |
| 2008-01-07 | 1,335 | 1,359 | 1,320 | 1,350 | 166,500 | 1,350 |
| 2008-01-04 | 1,379 | 1,379 | 1,331 | 1,335 | 92,100 | 1,335 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
