6929 日本セラミック(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 | 863 | 892 | 863 | 892 | 500 | 892 |
| 2008-12-29 | 894 | 894 | 893 | 893 | 400 | 893 |
| 2008-12-26 | 863 | 866 | 863 | 866 | 600 | 866 |
| 2008-12-24 | 851 | 853 | 851 | 853 | 200 | 853 |
| 2008-12-22 | 833 | 833 | 833 | 833 | 100 | 833 |
| 2008-12-19 | 854 | 854 | 854 | 854 | 100 | 854 |
| 2008-12-18 | 857 | 866 | 856 | 859 | 4,600 | 859 |
| 2008-12-17 | 850 | 867 | 850 | 867 | 1,500 | 867 |
| 2008-12-16 | 844 | 850 | 834 | 850 | 600 | 850 |
| 2008-12-15 | 850 | 860 | 850 | 854 | 600 | 854 |
| 2008-12-12 | 853 | 854 | 840 | 840 | 12,900 | 840 |
| 2008-12-11 | 860 | 860 | 843 | 843 | 4,700 | 843 |
| 2008-12-10 | 838 | 846 | 838 | 843 | 1,000 | 843 |
| 2008-12-09 | 830 | 844 | 830 | 843 | 1,400 | 843 |
| 2008-12-08 | 831 | 839 | 831 | 839 | 400 | 839 |
| 2008-12-05 | 851 | 857 | 831 | 831 | 3,300 | 831 |
| 2008-12-04 | 871 | 872 | 852 | 852 | 4,200 | 852 |
| 2008-12-03 | 857 | 875 | 857 | 861 | 5,400 | 861 |
| 2008-12-02 | 895 | 895 | 867 | 867 | 1,600 | 867 |
| 2008-12-01 | 930 | 930 | 900 | 900 | 800 | 900 |
| 2008-11-28 | 914 | 920 | 910 | 920 | 2,400 | 920 |
| 2008-11-27 | 909 | 910 | 899 | 910 | 2,200 | 910 |
| 2008-11-26 | 908 | 908 | 900 | 900 | 4,100 | 900 |
| 2008-11-25 | 886 | 903 | 886 | 898 | 1,600 | 898 |
| 2008-11-21 | 885 | 885 | 850 | 850 | 1,600 | 850 |
| 2008-11-20 | 912 | 912 | 895 | 905 | 1,300 | 905 |
| 2008-11-19 | 918 | 928 | 905 | 912 | 1,100 | 912 |
| 2008-11-18 | 910 | 920 | 908 | 908 | 1,700 | 908 |
| 2008-11-17 | 914 | 922 | 905 | 920 | 1,400 | 920 |
| 2008-11-14 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2008-11-13 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2008-11-12 | 990 | 1,005 | 990 | 1,003 | 1,500 | 1,003 |
| 2008-11-11 | 1,065 | 1,065 | 1,065 | 1,065 | 1,200 | 1,065 |
| 2008-11-10 | 1,100 | 1,100 | 1,061 | 1,085 | 2,600 | 1,085 |
| 2008-11-07 | 1,077 | 1,097 | 1,076 | 1,085 | 3,500 | 1,085 |
| 2008-11-06 | 1,049 | 1,050 | 1,049 | 1,050 | 2,100 | 1,050 |
| 2008-11-05 | 1,068 | 1,099 | 1,068 | 1,089 | 2,000 | 1,089 |
| 2008-11-04 | 1,028 | 1,028 | 1,008 | 1,008 | 700 | 1,008 |
| 2008-10-31 | 1,001 | 1,015 | 1,001 | 1,008 | 1,500 | 1,008 |
| 2008-10-30 | 983 | 1,020 | 983 | 1,020 | 4,100 | 1,020 |
| 2008-10-29 | 913 | 963 | 913 | 963 | 400 | 963 |
| 2008-10-28 | 930 | 930 | 899 | 899 | 1,400 | 899 |
| 2008-10-27 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-10-24 | 976 | 991 | 950 | 950 | 1,000 | 950 |
| 2008-10-23 | 960 | 996 | 956 | 996 | 2,200 | 996 |
| 2008-10-22 | 1,026 | 1,026 | 990 | 990 | 900 | 990 |
| 2008-10-21 | 1,029 | 1,040 | 1,022 | 1,037 | 2,700 | 1,037 |
| 2008-10-20 | 1,002 | 1,029 | 1,002 | 1,029 | 1,300 | 1,029 |
| 2008-10-17 | 932 | 952 | 932 | 952 | 200 | 952 |
| 2008-10-16 | 881 | 930 | 881 | 930 | 1,400 | 930 |
| 2008-10-15 | 970 | 970 | 960 | 961 | 1,900 | 961 |
| 2008-10-14 | 922 | 960 | 922 | 960 | 2,000 | 960 |
| 2008-10-10 | 857 | 857 | 850 | 850 | 300 | 850 |
| 2008-10-09 | 937 | 956 | 937 | 947 | 2,200 | 947 |
| 2008-10-08 | 978 | 978 | 978 | 978 | 400 | 978 |
| 2008-10-07 | 1,025 | 1,025 | 925 | 982 | 2,200 | 982 |
| 2008-10-06 | 1,040 | 1,055 | 1,040 | 1,045 | 1,100 | 1,045 |
| 2008-10-03 | 1,072 | 1,072 | 1,072 | 1,072 | 500 | 1,072 |
| 2008-10-02 | 1,088 | 1,088 | 1,088 | 1,088 | 100 | 1,088 |
| 2008-10-01 | 1,119 | 1,119 | 1,084 | 1,102 | 1,200 | 1,102 |
| 2008-09-30 | 1,099 | 1,099 | 1,088 | 1,099 | 400 | 1,099 |
| 2008-09-29 | 1,183 | 1,183 | 1,139 | 1,139 | 800 | 1,139 |
| 2008-09-26 | 1,154 | 1,154 | 1,130 | 1,144 | 3,600 | 1,144 |
| 2008-09-25 | 1,172 | 1,172 | 1,154 | 1,154 | 400 | 1,154 |
| 2008-09-24 | 1,174 | 1,174 | 1,144 | 1,164 | 900 | 1,164 |
| 2008-09-22 | 1,189 | 1,198 | 1,189 | 1,194 | 1,300 | 1,194 |
| 2008-09-19 | 1,153 | 1,181 | 1,151 | 1,168 | 4,700 | 1,168 |
| 2008-09-18 | 1,082 | 1,134 | 1,082 | 1,134 | 700 | 1,134 |
| 2008-09-17 | 1,100 | 1,102 | 1,085 | 1,102 | 1,100 | 1,102 |
| 2008-09-16 | 1,130 | 1,130 | 1,070 | 1,080 | 2,200 | 1,080 |
| 2008-09-12 | 1,135 | 1,152 | 1,135 | 1,152 | 13,500 | 1,152 |
| 2008-09-11 | 1,144 | 1,144 | 1,123 | 1,123 | 1,000 | 1,123 |
| 2008-09-10 | 1,151 | 1,165 | 1,150 | 1,164 | 2,000 | 1,164 |
| 2008-09-09 | 1,167 | 1,180 | 1,167 | 1,180 | 500 | 1,180 |
| 2008-09-08 | 1,130 | 1,180 | 1,130 | 1,169 | 2,100 | 1,169 |
| 2008-09-05 | 1,121 | 1,150 | 1,101 | 1,140 | 4,100 | 1,140 |
| 2008-09-04 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
| 2008-09-03 | 1,139 | 1,155 | 1,139 | 1,155 | 1,300 | 1,155 |
| 2008-09-02 | 1,135 | 1,135 | 1,129 | 1,129 | 300 | 1,129 |
| 2008-09-01 | 1,164 | 1,164 | 1,149 | 1,149 | 2,000 | 1,149 |
| 2008-08-29 | 1,187 | 1,189 | 1,178 | 1,181 | 3,500 | 1,181 |
| 2008-08-28 | 1,139 | 1,155 | 1,119 | 1,155 | 1,000 | 1,155 |
| 2008-08-27 | 1,149 | 1,159 | 1,149 | 1,159 | 200 | 1,159 |
| 2008-08-26 | 1,153 | 1,187 | 1,136 | 1,187 | 2,200 | 1,187 |
| 2008-08-25 | 1,140 | 1,170 | 1,139 | 1,153 | 1,000 | 1,153 |
| 2008-08-22 | 1,090 | 1,120 | 1,090 | 1,120 | 1,400 | 1,120 |
| 2008-08-21 | 1,038 | 1,060 | 1,038 | 1,050 | 900 | 1,050 |
| 2008-08-20 | 987 | 1,012 | 987 | 1,006 | 1,100 | 1,006 |
| 2008-08-19 | 989 | 989 | 955 | 985 | 2,400 | 985 |
| 2008-08-18 | 997 | 997 | 984 | 989 | 1,400 | 989 |
| 2008-08-15 | 923 | 924 | 917 | 917 | 1,000 | 917 |
| 2008-08-14 | 980 | 988 | 943 | 943 | 1,900 | 943 |
| 2008-08-13 | 1,000 | 1,000 | 986 | 995 | 3,900 | 995 |
| 2008-08-12 | 1,030 | 1,030 | 1,010 | 1,010 | 500 | 1,010 |
| 2008-08-11 | 1,022 | 1,023 | 1,001 | 1,023 | 900 | 1,023 |
| 2008-08-08 | 1,016 | 1,016 | 996 | 1,002 | 900 | 1,002 |
| 2008-08-07 | 1,051 | 1,051 | 991 | 1,031 | 3,100 | 1,031 |
| 2008-08-06 | 1,009 | 1,033 | 1,009 | 1,033 | 400 | 1,033 |
| 2008-08-05 | 998 | 1,007 | 998 | 999 | 2,000 | 999 |
| 2008-08-04 | 1,036 | 1,040 | 988 | 998 | 1,400 | 998 |
| 2008-08-01 | 1,049 | 1,054 | 1,037 | 1,037 | 600 | 1,037 |
| 2008-07-31 | 1,052 | 1,055 | 1,051 | 1,051 | 500 | 1,051 |
| 2008-07-30 | 1,043 | 1,074 | 1,043 | 1,069 | 2,300 | 1,069 |
| 2008-07-29 | 1,057 | 1,057 | 1,041 | 1,041 | 700 | 1,041 |
| 2008-07-28 | 1,104 | 1,104 | 1,069 | 1,069 | 400 | 1,069 |
| 2008-07-25 | 1,099 | 1,105 | 1,099 | 1,105 | 300 | 1,105 |
| 2008-07-24 | 1,099 | 1,111 | 1,099 | 1,111 | 500 | 1,111 |
| 2008-07-23 | 1,080 | 1,090 | 1,079 | 1,079 | 400 | 1,079 |
| 2008-07-22 | 1,100 | 1,100 | 1,065 | 1,070 | 800 | 1,070 |
| 2008-07-18 | 1,090 | 1,090 | 1,074 | 1,080 | 1,400 | 1,080 |
| 2008-07-17 | 1,076 | 1,088 | 1,076 | 1,088 | 1,000 | 1,088 |
| 2008-07-16 | 1,036 | 1,090 | 1,036 | 1,055 | 1,700 | 1,055 |
| 2008-07-15 | 1,075 | 1,075 | 1,049 | 1,049 | 1,400 | 1,049 |
| 2008-07-14 | 1,079 | 1,100 | 1,079 | 1,095 | 500 | 1,095 |
| 2008-07-11 | 1,126 | 1,126 | 1,096 | 1,099 | 2,900 | 1,099 |
| 2008-07-10 | 1,165 | 1,165 | 1,132 | 1,132 | 1,300 | 1,132 |
| 2008-07-09 | 1,200 | 1,200 | 1,165 | 1,165 | 200 | 1,165 |
| 2008-07-08 | 1,197 | 1,199 | 1,192 | 1,192 | 400 | 1,192 |
| 2008-07-07 | 1,240 | 1,244 | 1,240 | 1,243 | 1,400 | 1,243 |
| 2008-07-04 | 1,249 | 1,251 | 1,249 | 1,251 | 1,800 | 1,251 |
| 2008-07-03 | 1,253 | 1,267 | 1,253 | 1,267 | 1,000 | 1,267 |
| 2008-07-02 | 1,270 | 1,284 | 1,270 | 1,273 | 600 | 1,273 |
| 2008-07-01 | 1,290 | 1,299 | 1,267 | 1,267 | 800 | 1,267 |
| 2008-06-30 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 1,220 |
| 2008-06-27 | 1,268 | 1,275 | 1,257 | 1,257 | 2,600 | 1,257 |
| 2008-06-26 | 1,320 | 1,320 | 1,301 | 1,308 | 1,100 | 1,308 |
| 2008-06-25 | 1,278 | 1,304 | 1,272 | 1,304 | 2,000 | 1,304 |
| 2008-06-24 | 1,300 | 1,319 | 1,298 | 1,298 | 400 | 1,298 |
| 2008-06-23 | 1,300 | 1,335 | 1,300 | 1,307 | 1,300 | 1,307 |
| 2008-06-20 | 1,314 | 1,314 | 1,260 | 1,289 | 3,900 | 1,289 |
| 2008-06-19 | 1,324 | 1,324 | 1,294 | 1,294 | 1,500 | 1,294 |
| 2008-06-18 | 1,301 | 1,332 | 1,301 | 1,332 | 1,100 | 1,332 |
| 2008-06-17 | 1,288 | 1,288 | 1,264 | 1,282 | 800 | 1,282 |
| 2008-06-16 | 1,256 | 1,285 | 1,256 | 1,275 | 1,700 | 1,275 |
| 2008-06-13 | 1,246 | 1,255 | 1,243 | 1,251 | 11,600 | 1,251 |
| 2008-06-12 | 1,262 | 1,264 | 1,249 | 1,264 | 6,300 | 1,264 |
| 2008-06-11 | 1,294 | 1,294 | 1,259 | 1,262 | 1,000 | 1,262 |
| 2008-06-10 | 1,336 | 1,336 | 1,299 | 1,299 | 1,800 | 1,299 |
| 2008-06-09 | 1,300 | 1,348 | 1,300 | 1,324 | 2,000 | 1,324 |
| 2008-06-06 | 1,369 | 1,369 | 1,310 | 1,314 | 2,400 | 1,314 |
| 2008-06-05 | 1,390 | 1,395 | 1,352 | 1,357 | 9,400 | 1,357 |
| 2008-06-04 | 1,249 | 1,270 | 1,249 | 1,264 | 1,500 | 1,264 |
| 2008-06-03 | 1,255 | 1,264 | 1,252 | 1,260 | 1,200 | 1,260 |
| 2008-06-02 | 1,226 | 1,274 | 1,226 | 1,274 | 600 | 1,274 |
| 2008-05-30 | 1,243 | 1,280 | 1,240 | 1,266 | 2,800 | 1,266 |
| 2008-05-29 | 1,213 | 1,240 | 1,213 | 1,230 | 1,300 | 1,230 |
| 2008-05-28 | 1,210 | 1,238 | 1,198 | 1,211 | 1,700 | 1,211 |
| 2008-05-27 | 1,200 | 1,200 | 1,191 | 1,200 | 1,000 | 1,200 |
| 2008-05-26 | 1,176 | 1,187 | 1,176 | 1,187 | 600 | 1,187 |
| 2008-05-23 | 1,207 | 1,208 | 1,187 | 1,196 | 2,200 | 1,196 |
| 2008-05-22 | 1,171 | 1,197 | 1,171 | 1,187 | 1,500 | 1,187 |
| 2008-05-21 | 1,182 | 1,186 | 1,163 | 1,170 | 1,700 | 1,170 |
| 2008-05-20 | 1,200 | 1,200 | 1,177 | 1,177 | 1,900 | 1,177 |
| 2008-05-19 | 1,194 | 1,207 | 1,154 | 1,204 | 7,000 | 1,204 |
| 2008-05-16 | 1,201 | 1,220 | 1,198 | 1,198 | 2,100 | 1,198 |
| 2008-05-15 | 1,170 | 1,218 | 1,170 | 1,214 | 2,100 | 1,214 |
| 2008-05-14 | 1,142 | 1,168 | 1,142 | 1,168 | 900 | 1,168 |
| 2008-05-13 | 1,149 | 1,155 | 1,147 | 1,155 | 1,400 | 1,155 |
| 2008-05-12 | 1,165 | 1,165 | 1,135 | 1,149 | 2,400 | 1,149 |
| 2008-05-09 | 1,257 | 1,257 | 1,200 | 1,205 | 3,100 | 1,205 |
| 2008-05-08 | 1,239 | 1,279 | 1,233 | 1,279 | 4,400 | 1,279 |
| 2008-05-07 | 1,240 | 1,299 | 1,232 | 1,299 | 10,600 | 1,299 |
| 2008-05-02 | 1,169 | 1,186 | 1,085 | 1,186 | 4,400 | 1,186 |
| 2008-05-01 | 1,145 | 1,149 | 1,125 | 1,149 | 600 | 1,149 |
| 2008-04-30 | 1,114 | 1,159 | 1,114 | 1,145 | 1,200 | 1,145 |
| 2008-04-28 | 1,149 | 1,149 | 1,060 | 1,129 | 1,700 | 1,129 |
| 2008-04-25 | 1,129 | 1,139 | 1,129 | 1,139 | 1,000 | 1,139 |
| 2008-04-24 | 1,133 | 1,133 | 1,109 | 1,109 | 800 | 1,109 |
| 2008-04-23 | 1,079 | 1,135 | 1,078 | 1,115 | 600 | 1,115 |
| 2008-04-22 | 1,089 | 1,089 | 1,079 | 1,080 | 700 | 1,080 |
| 2008-04-21 | 1,130 | 1,130 | 1,075 | 1,076 | 2,800 | 1,076 |
| 2008-04-18 | 1,049 | 1,070 | 1,019 | 1,070 | 1,400 | 1,070 |
| 2008-04-17 | 1,019 | 1,030 | 1,017 | 1,030 | 2,400 | 1,030 |
| 2008-04-16 | 986 | 997 | 980 | 997 | 800 | 997 |
| 2008-04-15 | 943 | 976 | 943 | 976 | 900 | 976 |
| 2008-04-14 | 940 | 953 | 940 | 953 | 2,100 | 953 |
| 2008-04-11 | 957 | 980 | 950 | 980 | 3,400 | 980 |
| 2008-04-10 | 970 | 970 | 951 | 951 | 400 | 951 |
| 2008-04-09 | 964 | 990 | 964 | 980 | 2,200 | 980 |
| 2008-04-08 | 935 | 960 | 935 | 955 | 1,500 | 955 |
| 2008-04-07 | 921 | 939 | 921 | 935 | 1,100 | 935 |
| 2008-04-04 | 939 | 939 | 925 | 930 | 1,200 | 930 |
| 2008-04-03 | 938 | 938 | 927 | 934 | 1,300 | 934 |
| 2008-04-02 | 935 | 944 | 930 | 937 | 900 | 937 |
| 2008-04-01 | 933 | 937 | 916 | 922 | 2,100 | 922 |
| 2008-03-31 | 923 | 923 | 923 | 923 | 100 | 923 |
| 2008-03-28 | 930 | 933 | 929 | 933 | 1,200 | 933 |
| 2008-03-27 | 948 | 948 | 941 | 941 | 1,500 | 941 |
| 2008-03-26 | 947 | 954 | 947 | 954 | 300 | 954 |
| 2008-03-25 | 935 | 985 | 935 | 985 | 5,400 | 985 |
| 2008-03-24 | 922 | 931 | 920 | 925 | 1,200 | 925 |
| 2008-03-21 | 899 | 912 | 899 | 912 | 1,400 | 912 |
| 2008-03-19 | 900 | 900 | 900 | 900 | 2,100 | 900 |
| 2008-03-18 | 857 | 870 | 857 | 860 | 1,400 | 860 |
| 2008-03-14 | 892 | 905 | 864 | 873 | 23,500 | 873 |
| 2008-03-13 | 960 | 960 | 900 | 902 | 3,700 | 902 |
| 2008-03-12 | 1,009 | 1,009 | 960 | 970 | 10,000 | 970 |
| 2008-03-11 | 1,010 | 1,010 | 980 | 989 | 2,000 | 989 |
| 2008-03-10 | 1,025 | 1,025 | 1,024 | 1,024 | 400 | 1,024 |
| 2008-03-07 | 1,065 | 1,065 | 1,030 | 1,036 | 2,300 | 1,036 |
| 2008-03-06 | 1,071 | 1,105 | 1,066 | 1,105 | 1,000 | 1,105 |
| 2008-03-05 | 1,085 | 1,105 | 1,066 | 1,068 | 3,200 | 1,068 |
| 2008-03-04 | 1,091 | 1,109 | 1,072 | 1,072 | 2,200 | 1,072 |
| 2008-03-03 | 1,130 | 1,130 | 1,050 | 1,071 | 6,100 | 1,071 |
| 2008-02-29 | 1,166 | 1,166 | 1,148 | 1,148 | 5,600 | 1,148 |
| 2008-02-28 | 1,180 | 1,185 | 1,155 | 1,163 | 6,700 | 1,163 |
| 2008-02-27 | 1,240 | 1,240 | 1,136 | 1,180 | 26,200 | 1,180 |
| 2008-02-26 | 1,266 | 1,266 | 1,200 | 1,250 | 2,700 | 1,250 |
| 2008-02-25 | 1,288 | 1,293 | 1,268 | 1,293 | 3,500 | 1,293 |
| 2008-02-22 | 1,295 | 1,295 | 1,268 | 1,268 | 3,100 | 1,268 |
| 2008-02-21 | 1,316 | 1,340 | 1,313 | 1,340 | 1,300 | 1,340 |
| 2008-02-20 | 1,282 | 1,345 | 1,282 | 1,297 | 3,000 | 1,297 |
| 2008-02-19 | 1,312 | 1,342 | 1,291 | 1,342 | 5,000 | 1,342 |
| 2008-02-18 | 1,430 | 1,445 | 1,272 | 1,326 | 3,800 | 1,326 |
| 2008-02-15 | 1,419 | 1,455 | 1,398 | 1,429 | 2,800 | 1,429 |
| 2008-02-14 | 1,380 | 1,430 | 1,380 | 1,430 | 2,200 | 1,430 |
| 2008-02-13 | 1,400 | 1,414 | 1,367 | 1,367 | 2,700 | 1,367 |
| 2008-02-12 | 1,380 | 1,400 | 1,380 | 1,400 | 300 | 1,400 |
| 2008-02-08 | 1,430 | 1,430 | 1,412 | 1,415 | 1,000 | 1,415 |
| 2008-02-07 | 1,410 | 1,437 | 1,403 | 1,437 | 1,100 | 1,437 |
| 2008-02-06 | 1,427 | 1,446 | 1,407 | 1,426 | 1,200 | 1,426 |
| 2008-02-05 | 1,431 | 1,480 | 1,431 | 1,480 | 700 | 1,480 |
| 2008-02-04 | 1,467 | 1,489 | 1,466 | 1,481 | 4,600 | 1,481 |
| 2008-02-01 | 1,410 | 1,464 | 1,410 | 1,463 | 4,600 | 1,463 |
| 2008-01-31 | 1,385 | 1,430 | 1,385 | 1,427 | 3,000 | 1,427 |
| 2008-01-30 | 1,395 | 1,395 | 1,354 | 1,365 | 5,500 | 1,365 |
| 2008-01-28 | 1,340 | 1,379 | 1,311 | 1,311 | 4,200 | 1,311 |
| 2008-01-25 | 1,340 | 1,378 | 1,329 | 1,378 | 4,100 | 1,378 |
| 2008-01-24 | 1,295 | 1,330 | 1,273 | 1,328 | 2,500 | 1,328 |
| 2008-01-23 | 1,224 | 1,299 | 1,224 | 1,255 | 4,000 | 1,255 |
| 2008-01-22 | 1,230 | 1,242 | 1,202 | 1,204 | 5,800 | 1,204 |
| 2008-01-21 | 1,294 | 1,294 | 1,259 | 1,266 | 3,500 | 1,266 |
| 2008-01-18 | 1,200 | 1,327 | 1,200 | 1,327 | 5,000 | 1,327 |
| 2008-01-17 | 1,211 | 1,270 | 1,204 | 1,270 | 4,000 | 1,270 |
| 2008-01-16 | 1,188 | 1,236 | 1,186 | 1,211 | 10,100 | 1,211 |
| 2008-01-15 | 1,311 | 1,311 | 1,270 | 1,270 | 3,500 | 1,270 |
| 2008-01-11 | 1,337 | 1,337 | 1,290 | 1,297 | 4,700 | 1,297 |
| 2008-01-10 | 1,344 | 1,350 | 1,294 | 1,299 | 3,000 | 1,299 |
| 2008-01-09 | 1,260 | 1,349 | 1,257 | 1,329 | 12,000 | 1,329 |
| 2008-01-08 | 1,293 | 1,309 | 1,277 | 1,297 | 5,300 | 1,297 |
| 2008-01-07 | 1,271 | 1,311 | 1,268 | 1,298 | 6,500 | 1,298 |
| 2008-01-04 | 1,350 | 1,388 | 1,327 | 1,331 | 13,700 | 1,331 |
分割・併合履歴 ： [1999-12-27]1株→1.15株 [1997-12-25]1株→1.18株 [1995-12-26]1株→1.25株 [1990-12-25]1株→1.3株
