6957 (株)芝浦電子 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 | 600 | 618 | 600 | 609 | 1,900 | 304.50 |
| 2008-12-29 | 620 | 620 | 600 | 600 | 4,700 | 300 |
| 2008-12-26 | 590 | 600 | 580 | 590 | 1,300 | 295 |
| 2008-12-25 | 595 | 595 | 568 | 580 | 1,000 | 290 |
| 2008-12-24 | 561 | 570 | 561 | 565 | 2,300 | 282.50 |
| 2008-12-22 | 550 | 566 | 550 | 560 | 30,300 | 280 |
| 2008-12-19 | 580 | 599 | 550 | 550 | 12,600 | 275 |
| 2008-12-18 | 592 | 596 | 582 | 583 | 3,500 | 291.50 |
| 2008-12-17 | 610 | 610 | 592 | 596 | 1,800 | 298 |
| 2008-12-16 | 599 | 610 | 595 | 610 | 2,900 | 305 |
| 2008-12-15 | 603 | 603 | 586 | 599 | 2,600 | 299.50 |
| 2008-12-12 | 600 | 602 | 590 | 592 | 2,900 | 296 |
| 2008-12-11 | 597 | 597 | 590 | 592 | 1,500 | 296 |
| 2008-12-10 | 581 | 596 | 580 | 596 | 4,600 | 298 |
| 2008-12-09 | 582 | 590 | 580 | 581 | 6,200 | 290.50 |
| 2008-12-08 | 568 | 582 | 561 | 582 | 2,700 | 291 |
| 2008-12-05 | 572 | 572 | 566 | 567 | 4,400 | 283.50 |
| 2008-12-04 | 572 | 600 | 571 | 572 | 5,100 | 286 |
| 2008-12-03 | 582 | 585 | 570 | 571 | 3,700 | 285.50 |
| 2008-12-02 | 590 | 598 | 590 | 590 | 3,400 | 295 |
| 2008-12-01 | 605 | 610 | 605 | 610 | 3,000 | 305 |
| 2008-11-28 | 614 | 620 | 603 | 605 | 7,000 | 302.50 |
| 2008-11-27 | 611 | 619 | 611 | 614 | 8,600 | 307 |
| 2008-11-26 | 610 | 613 | 609 | 610 | 15,000 | 305 |
| 2008-11-25 | 611 | 620 | 607 | 609 | 18,300 | 304.50 |
| 2008-11-21 | 563 | 610 | 563 | 600 | 7,500 | 300 |
| 2008-11-20 | 600 | 610 | 580 | 605 | 8,800 | 302.50 |
| 2008-11-19 | 690 | 690 | 644 | 644 | 5,200 | 322 |
| 2008-11-18 | 700 | 701 | 690 | 690 | 4,800 | 345 |
| 2008-11-17 | 695 | 705 | 695 | 700 | 16,600 | 350 |
| 2008-11-14 | 700 | 750 | 700 | 705 | 5,400 | 352.50 |
| 2008-11-13 | 700 | 701 | 700 | 700 | 8,800 | 350 |
| 2008-11-12 | 717 | 717 | 702 | 708 | 5,500 | 354 |
| 2008-11-11 | 742 | 742 | 722 | 727 | 12,700 | 363.50 |
| 2008-11-10 | 700 | 726 | 700 | 710 | 34,900 | 355 |
| 2008-11-07 | 729 | 729 | 670 | 708 | 9,100 | 354 |
| 2008-11-06 | 742 | 750 | 726 | 735 | 5,100 | 367.50 |
| 2008-11-05 | 717 | 780 | 717 | 762 | 18,500 | 381 |
| 2008-11-04 | 665 | 720 | 665 | 687 | 6,000 | 343.50 |
| 2008-10-31 | 656 | 667 | 650 | 662 | 5,500 | 331 |
| 2008-10-30 | 675 | 690 | 650 | 666 | 8,000 | 333 |
| 2008-10-29 | 645 | 713 | 645 | 665 | 3,800 | 332.50 |
| 2008-10-28 | 602 | 620 | 550 | 615 | 6,400 | 307.50 |
| 2008-10-27 | 655 | 656 | 620 | 620 | 6,000 | 310 |
| 2008-10-24 | 700 | 720 | 655 | 655 | 8,100 | 327.50 |
| 2008-10-23 | 745 | 745 | 670 | 700 | 7,000 | 350 |
| 2008-10-22 | 735 | 735 | 720 | 735 | 25,900 | 367.50 |
| 2008-10-21 | 625 | 635 | 600 | 635 | 15,600 | 317.50 |
| 2008-10-20 | 510 | 535 | 510 | 535 | 9,500 | 267.50 |
| 2008-10-17 | 510 | 511 | 490 | 500 | 7,500 | 250 |
| 2008-10-16 | 476 | 509 | 476 | 495 | 8,500 | 247.50 |
| 2008-10-15 | 550 | 610 | 510 | 546 | 23,100 | 273 |
| 2008-10-14 | 530 | 555 | 522 | 555 | 53,000 | 277.50 |
| 2008-10-10 | 520 | 520 | 470 | 475 | 30,900 | 237.50 |
| 2008-10-09 | 555 | 582 | 530 | 561 | 11,000 | 280.50 |
| 2008-10-08 | 650 | 650 | 602 | 602 | 12,000 | 301 |
| 2008-10-07 | 651 | 690 | 650 | 656 | 29,300 | 328 |
| 2008-10-06 | 730 | 750 | 720 | 750 | 14,000 | 375 |
| 2008-10-03 | 810 | 810 | 794 | 800 | 8,100 | 400 |
| 2008-10-02 | 900 | 900 | 843 | 843 | 3,300 | 421.50 |
| 2008-10-01 | 904 | 920 | 900 | 900 | 2,800 | 450 |
| 2008-09-30 | 853 | 884 | 853 | 884 | 5,000 | 442 |
| 2008-09-29 | 1,022 | 1,022 | 930 | 930 | 7,200 | 465 |
| 2008-09-26 | 1,004 | 1,009 | 983 | 1,002 | 28,100 | 501 |
| 2008-09-25 | 903 | 1,003 | 900 | 1,003 | 9,200 | 501.50 |
| 2008-09-24 | 890 | 915 | 880 | 903 | 2,600 | 451.50 |
| 2008-09-22 | 870 | 900 | 860 | 890 | 2,800 | 445 |
| 2008-09-19 | 880 | 890 | 840 | 853 | 19,100 | 426.50 |
| 2008-09-18 | 885 | 885 | 823 | 870 | 18,900 | 435 |
| 2008-09-17 | 879 | 895 | 878 | 894 | 2,700 | 447 |
| 2008-09-16 | 880 | 950 | 858 | 878 | 18,400 | 439 |
| 2008-09-12 | 950 | 980 | 950 | 950 | 3,700 | 475 |
| 2008-09-11 | 985 | 985 | 949 | 950 | 2,000 | 475 |
| 2008-09-10 | 930 | 985 | 922 | 985 | 4,000 | 492.50 |
| 2008-09-09 | 1,001 | 1,001 | 990 | 990 | 6,100 | 495 |
| 2008-09-08 | 945 | 1,000 | 935 | 995 | 7,900 | 497.50 |
| 2008-09-05 | 883 | 917 | 882 | 915 | 10,300 | 457.50 |
| 2008-09-04 | 934 | 938 | 921 | 933 | 6,400 | 466.50 |
| 2008-09-03 | 949 | 949 | 927 | 934 | 10,000 | 467 |
| 2008-09-02 | 950 | 970 | 950 | 951 | 31,000 | 475.50 |
| 2008-09-01 | 968 | 968 | 945 | 960 | 5,800 | 480 |
| 2008-08-29 | 955 | 959 | 934 | 948 | 2,800 | 474 |
| 2008-08-28 | 958 | 958 | 940 | 945 | 17,500 | 472.50 |
| 2008-08-27 | 960 | 962 | 957 | 958 | 6,700 | 479 |
| 2008-08-26 | 960 | 965 | 955 | 958 | 10,100 | 479 |
| 2008-08-25 | 970 | 970 | 953 | 964 | 4,500 | 482 |
| 2008-08-22 | 980 | 980 | 944 | 950 | 12,200 | 475 |
| 2008-08-21 | 998 | 998 | 933 | 950 | 65,900 | 475 |
| 2008-08-20 | 951 | 980 | 940 | 980 | 14,500 | 490 |
| 2008-08-19 | 1,001 | 1,004 | 945 | 971 | 24,100 | 485.50 |
| 2008-08-18 | 998 | 1,030 | 998 | 1,029 | 31,700 | 514.50 |
| 2008-08-15 | 1,090 | 1,090 | 1,007 | 1,039 | 35,300 | 519.50 |
| 2008-08-14 | 1,110 | 1,110 | 1,072 | 1,085 | 19,900 | 542.50 |
| 2008-08-13 | 1,230 | 1,240 | 1,121 | 1,130 | 11,200 | 565 |
| 2008-08-12 | 1,290 | 1,318 | 1,227 | 1,250 | 16,800 | 625 |
| 2008-08-11 | 1,309 | 1,349 | 1,295 | 1,298 | 14,800 | 649 |
| 2008-08-08 | 1,291 | 1,350 | 1,288 | 1,329 | 5,300 | 664.50 |
| 2008-08-07 | 1,330 | 1,356 | 1,325 | 1,356 | 7,000 | 678 |
| 2008-08-06 | 1,300 | 1,364 | 1,289 | 1,346 | 2,900 | 673 |
| 2008-08-05 | 1,347 | 1,370 | 1,289 | 1,289 | 5,500 | 644.50 |
| 2008-08-04 | 1,330 | 1,350 | 1,270 | 1,350 | 5,400 | 675 |
| 2008-08-01 | 1,357 | 1,357 | 1,336 | 1,348 | 2,200 | 674 |
| 2008-07-31 | 1,390 | 1,390 | 1,352 | 1,370 | 36,500 | 685 |
| 2008-07-30 | 1,443 | 1,444 | 1,390 | 1,400 | 30,600 | 700 |
| 2008-07-29 | 1,448 | 1,448 | 1,434 | 1,448 | 6,800 | 724 |
| 2008-07-28 | 1,450 | 1,480 | 1,446 | 1,448 | 2,700 | 724 |
| 2008-07-25 | 1,440 | 1,440 | 1,428 | 1,429 | 10,900 | 714.50 |
| 2008-07-24 | 1,415 | 1,469 | 1,415 | 1,449 | 4,900 | 724.50 |
| 2008-07-23 | 1,419 | 1,425 | 1,415 | 1,415 | 3,600 | 707.50 |
| 2008-07-22 | 1,420 | 1,420 | 1,411 | 1,420 | 2,000 | 710 |
| 2008-07-18 | 1,420 | 1,426 | 1,418 | 1,418 | 3,500 | 709 |
| 2008-07-17 | 1,461 | 1,500 | 1,460 | 1,460 | 2,500 | 730 |
| 2008-07-16 | 1,450 | 1,465 | 1,435 | 1,440 | 5,900 | 720 |
| 2008-07-15 | 1,471 | 1,485 | 1,435 | 1,450 | 11,400 | 725 |
| 2008-07-14 | 1,499 | 1,518 | 1,450 | 1,491 | 2,400 | 745.50 |
| 2008-07-11 | 1,474 | 1,529 | 1,474 | 1,510 | 2,800 | 755 |
| 2008-07-10 | 1,450 | 1,472 | 1,440 | 1,460 | 49,700 | 730 |
| 2008-07-09 | 1,519 | 1,519 | 1,450 | 1,450 | 5,800 | 725 |
| 2008-07-08 | 1,541 | 1,566 | 1,520 | 1,520 | 22,400 | 760 |
| 2008-07-07 | 1,520 | 1,547 | 1,520 | 1,543 | 14,200 | 771.50 |
| 2008-07-04 | 1,550 | 1,553 | 1,520 | 1,520 | 4,800 | 760 |
| 2008-07-03 | 1,550 | 1,573 | 1,550 | 1,560 | 26,600 | 780 |
| 2008-07-02 | 1,540 | 1,590 | 1,540 | 1,551 | 7,200 | 775.50 |
| 2008-07-01 | 1,585 | 1,604 | 1,531 | 1,560 | 6,700 | 780 |
| 2008-06-30 | 1,599 | 1,599 | 1,585 | 1,587 | 1,800 | 793.50 |
| 2008-06-27 | 1,590 | 1,620 | 1,590 | 1,610 | 17,700 | 805 |
| 2008-06-26 | 1,610 | 1,629 | 1,610 | 1,619 | 8,100 | 809.50 |
| 2008-06-25 | 1,600 | 1,600 | 1,585 | 1,585 | 5,300 | 792.50 |
| 2008-06-24 | 1,619 | 1,620 | 1,602 | 1,606 | 3,100 | 803 |
| 2008-06-23 | 1,600 | 1,619 | 1,600 | 1,618 | 4,900 | 809 |
| 2008-06-20 | 1,612 | 1,630 | 1,605 | 1,610 | 34,800 | 805 |
| 2008-06-19 | 1,603 | 1,603 | 1,585 | 1,603 | 10,400 | 801.50 |
| 2008-06-18 | 1,604 | 1,619 | 1,604 | 1,610 | 19,300 | 805 |
| 2008-06-17 | 1,602 | 1,618 | 1,602 | 1,610 | 12,700 | 805 |
| 2008-06-16 | 1,606 | 1,626 | 1,606 | 1,617 | 2,000 | 808.50 |
| 2008-06-13 | 1,590 | 1,618 | 1,590 | 1,600 | 13,500 | 800 |
| 2008-06-12 | 1,598 | 1,598 | 1,559 | 1,580 | 11,800 | 790 |
| 2008-06-11 | 1,603 | 1,625 | 1,600 | 1,600 | 21,800 | 800 |
| 2008-06-10 | 1,650 | 1,650 | 1,600 | 1,601 | 14,800 | 800.50 |
| 2008-06-09 | 1,650 | 1,651 | 1,630 | 1,630 | 14,800 | 815 |
| 2008-06-06 | 1,746 | 1,766 | 1,681 | 1,695 | 19,800 | 847.50 |
| 2008-06-05 | 1,731 | 1,817 | 1,711 | 1,723 | 46,400 | 861.50 |
| 2008-06-04 | 1,660 | 1,729 | 1,651 | 1,729 | 28,200 | 864.50 |
| 2008-06-03 | 1,591 | 1,660 | 1,590 | 1,655 | 25,700 | 827.50 |
| 2008-06-02 | 1,614 | 1,614 | 1,594 | 1,602 | 33,200 | 801 |
| 2008-05-30 | 1,594 | 1,610 | 1,591 | 1,609 | 28,300 | 804.50 |
| 2008-05-29 | 1,581 | 1,604 | 1,581 | 1,596 | 14,100 | 798 |
| 2008-05-28 | 1,600 | 1,617 | 1,590 | 1,603 | 14,600 | 801.50 |
| 2008-05-27 | 1,600 | 1,610 | 1,575 | 1,585 | 15,600 | 792.50 |
| 2008-05-26 | 1,604 | 1,604 | 1,589 | 1,600 | 9,600 | 800 |
| 2008-05-23 | 1,601 | 1,610 | 1,600 | 1,605 | 6,200 | 802.50 |
| 2008-05-22 | 1,594 | 1,598 | 1,581 | 1,598 | 10,000 | 799 |
| 2008-05-21 | 1,596 | 1,596 | 1,550 | 1,594 | 11,700 | 797 |
| 2008-05-20 | 1,590 | 1,628 | 1,590 | 1,626 | 17,200 | 813 |
| 2008-05-19 | 1,601 | 1,602 | 1,571 | 1,587 | 16,200 | 793.50 |
| 2008-05-16 | 1,499 | 1,599 | 1,493 | 1,582 | 113,900 | 791 |
| 2008-05-15 | 1,700 | 1,760 | 1,700 | 1,739 | 21,500 | 869.50 |
| 2008-05-14 | 1,658 | 1,663 | 1,620 | 1,648 | 12,300 | 824 |
| 2008-05-13 | 1,580 | 1,630 | 1,580 | 1,628 | 19,100 | 814 |
| 2008-05-12 | 1,559 | 1,570 | 1,550 | 1,565 | 20,400 | 782.50 |
| 2008-05-09 | 1,641 | 1,659 | 1,590 | 1,619 | 24,500 | 809.50 |
| 2008-05-08 | 1,630 | 1,680 | 1,610 | 1,632 | 45,700 | 816 |
| 2008-05-07 | 1,626 | 1,626 | 1,572 | 1,625 | 66,100 | 812.50 |
| 2008-05-02 | 1,411 | 1,428 | 1,383 | 1,426 | 62,700 | 713 |
| 2008-05-01 | 1,366 | 1,390 | 1,363 | 1,371 | 19,800 | 685.50 |
| 2008-04-30 | 1,373 | 1,374 | 1,354 | 1,360 | 27,900 | 680 |
| 2008-04-28 | 1,450 | 1,450 | 1,362 | 1,365 | 26,800 | 682.50 |
| 2008-04-25 | 1,381 | 1,429 | 1,372 | 1,390 | 12,400 | 695 |
| 2008-04-24 | 1,344 | 1,383 | 1,335 | 1,370 | 15,300 | 685 |
| 2008-04-23 | 1,330 | 1,350 | 1,328 | 1,335 | 11,800 | 667.50 |
| 2008-04-22 | 1,350 | 1,350 | 1,313 | 1,330 | 12,400 | 665 |
| 2008-04-21 | 1,375 | 1,380 | 1,310 | 1,358 | 29,500 | 679 |
| 2008-04-18 | 1,376 | 1,376 | 1,361 | 1,369 | 5,200 | 684.50 |
| 2008-04-17 | 1,381 | 1,392 | 1,359 | 1,375 | 12,600 | 687.50 |
| 2008-04-16 | 1,381 | 1,390 | 1,351 | 1,360 | 32,300 | 680 |
| 2008-04-15 | 1,410 | 1,420 | 1,400 | 1,401 | 5,900 | 700.50 |
| 2008-04-14 | 1,451 | 1,460 | 1,415 | 1,430 | 6,300 | 715 |
| 2008-04-11 | 1,500 | 1,500 | 1,461 | 1,489 | 5,800 | 744.50 |
| 2008-04-10 | 1,540 | 1,540 | 1,489 | 1,500 | 7,500 | 750 |
| 2008-04-09 | 1,591 | 1,591 | 1,560 | 1,560 | 1,200 | 780 |
| 2008-04-08 | 1,590 | 1,600 | 1,585 | 1,585 | 2,300 | 792.50 |
| 2008-04-07 | 1,641 | 1,642 | 1,620 | 1,620 | 3,400 | 810 |
| 2008-04-04 | 1,662 | 1,665 | 1,632 | 1,635 | 3,600 | 817.50 |
| 2008-04-03 | 1,616 | 1,680 | 1,616 | 1,632 | 3,400 | 816 |
| 2008-04-02 | 1,624 | 1,640 | 1,624 | 1,635 | 2,800 | 817.50 |
| 2008-04-01 | 1,530 | 1,555 | 1,525 | 1,555 | 3,100 | 777.50 |
| 2008-03-31 | 1,498 | 1,530 | 1,495 | 1,530 | 2,000 | 765 |
| 2008-03-28 | 1,488 | 1,520 | 1,450 | 1,495 | 6,500 | 747.50 |
| 2008-03-27 | 1,515 | 1,520 | 1,475 | 1,489 | 10,000 | 744.50 |
| 2008-03-26 | 1,491 | 1,525 | 1,491 | 1,515 | 3,600 | 757.50 |
| 2008-03-25 | 1,425 | 1,500 | 1,425 | 1,483 | 11,300 | 741.50 |
| 2008-03-24 | 1,406 | 1,433 | 1,400 | 1,416 | 15,400 | 708 |
| 2008-03-21 | 1,366 | 1,379 | 1,351 | 1,378 | 11,600 | 689 |
| 2008-03-19 | 1,350 | 1,395 | 1,350 | 1,366 | 16,400 | 683 |
| 2008-03-18 | 1,360 | 1,360 | 1,246 | 1,310 | 32,900 | 655 |
| 2008-03-17 | 1,420 | 1,448 | 1,400 | 1,400 | 3,000 | 700 |
| 2008-03-14 | 1,510 | 1,510 | 1,397 | 1,460 | 20,900 | 730 |
| 2008-03-13 | 1,540 | 1,540 | 1,442 | 1,540 | 21,900 | 770 |
| 2008-03-12 | 1,659 | 1,659 | 1,588 | 1,588 | 3,300 | 794 |
| 2008-03-11 | 1,570 | 1,600 | 1,533 | 1,569 | 20,200 | 784.50 |
| 2008-03-10 | 1,701 | 1,701 | 1,650 | 1,650 | 3,200 | 825 |
| 2008-03-07 | 1,700 | 1,736 | 1,670 | 1,731 | 10,700 | 865.50 |
| 2008-03-06 | 1,802 | 1,815 | 1,755 | 1,808 | 4,500 | 904 |
| 2008-03-05 | 1,781 | 1,799 | 1,779 | 1,799 | 2,300 | 899.50 |
| 2008-03-04 | 1,791 | 1,820 | 1,780 | 1,785 | 3,000 | 892.50 |
| 2008-03-03 | 1,809 | 1,830 | 1,780 | 1,787 | 5,400 | 893.50 |
| 2008-02-29 | 1,873 | 1,900 | 1,830 | 1,869 | 9,600 | 934.50 |
| 2008-02-28 | 1,890 | 1,890 | 1,868 | 1,875 | 3,600 | 937.50 |
| 2008-02-27 | 1,888 | 1,905 | 1,880 | 1,880 | 5,200 | 940 |
| 2008-02-26 | 1,833 | 1,885 | 1,833 | 1,851 | 4,800 | 925.50 |
| 2008-02-25 | 1,831 | 1,855 | 1,830 | 1,830 | 10,000 | 915 |
| 2008-02-22 | 1,836 | 1,836 | 1,808 | 1,830 | 4,200 | 915 |
| 2008-02-21 | 1,848 | 1,875 | 1,845 | 1,851 | 1,700 | 925.50 |
| 2008-02-20 | 1,880 | 1,880 | 1,840 | 1,845 | 4,300 | 922.50 |
| 2008-02-19 | 1,880 | 1,905 | 1,880 | 1,898 | 9,400 | 949 |
| 2008-02-18 | 1,860 | 1,880 | 1,849 | 1,865 | 18,100 | 932.50 |
| 2008-02-15 | 1,900 | 1,900 | 1,815 | 1,860 | 15,500 | 930 |
| 2008-02-14 | 1,921 | 1,985 | 1,921 | 1,945 | 18,900 | 972.50 |
| 2008-02-13 | 1,990 | 1,990 | 1,930 | 1,940 | 4,100 | 970 |
| 2008-02-12 | 2,020 | 2,020 | 1,982 | 2,000 | 1,100 | 1,000 |
| 2008-02-08 | 2,110 | 2,120 | 2,050 | 2,050 | 5,100 | 1,025 |
| 2008-02-07 | 2,175 | 2,175 | 2,110 | 2,150 | 6,800 | 1,075 |
| 2008-02-06 | 2,000 | 2,220 | 1,995 | 2,220 | 17,000 | 1,110 |
| 2008-02-05 | 1,963 | 2,050 | 1,960 | 2,015 | 15,600 | 1,007.50 |
| 2008-02-04 | 1,950 | 1,998 | 1,945 | 1,967 | 6,800 | 983.50 |
| 2008-02-01 | 1,970 | 1,980 | 1,950 | 1,965 | 7,200 | 982.50 |
| 2008-01-31 | 1,990 | 2,000 | 1,970 | 2,000 | 3,500 | 1,000 |
| 2008-01-30 | 2,000 | 2,015 | 1,986 | 2,010 | 6,700 | 1,005 |
| 2008-01-29 | 1,995 | 2,030 | 1,987 | 2,000 | 4,800 | 1,000 |
| 2008-01-28 | 1,980 | 1,995 | 1,975 | 1,978 | 6,700 | 989 |
| 2008-01-25 | 1,876 | 1,999 | 1,876 | 1,975 | 11,400 | 987.50 |
| 2008-01-24 | 1,887 | 1,900 | 1,854 | 1,870 | 7,600 | 935 |
| 2008-01-23 | 1,820 | 1,900 | 1,820 | 1,850 | 9,400 | 925 |
| 2008-01-22 | 1,862 | 1,863 | 1,810 | 1,850 | 4,800 | 925 |
| 2008-01-21 | 1,901 | 1,901 | 1,850 | 1,900 | 22,000 | 950 |
| 2008-01-18 | 1,774 | 1,920 | 1,774 | 1,901 | 31,600 | 950.50 |
| 2008-01-17 | 2,000 | 2,000 | 1,812 | 1,924 | 12,700 | 962 |
| 2008-01-16 | 2,180 | 2,180 | 1,960 | 1,960 | 17,000 | 980 |
| 2008-01-15 | 2,365 | 2,365 | 2,190 | 2,290 | 15,100 | 1,145 |
| 2008-01-11 | 2,430 | 2,430 | 2,370 | 2,405 | 2,100 | 1,202.50 |
| 2008-01-10 | 2,475 | 2,485 | 2,400 | 2,470 | 2,800 | 1,235 |
| 2008-01-09 | 2,475 | 2,485 | 2,350 | 2,485 | 4,000 | 1,242.50 |
| 2008-01-08 | 2,410 | 2,510 | 2,410 | 2,475 | 3,300 | 1,237.50 |
| 2008-01-07 | 2,465 | 2,530 | 2,430 | 2,530 | 2,200 | 1,265 |
| 2008-01-04 | 2,500 | 2,500 | 2,440 | 2,470 | 2,500 | 1,235 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
