6961 (株)エンプラス 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 | 967 | 998 | 967 | 996 | 6,000 | 996 |
| 2008-12-29 | 995 | 1,000 | 941 | 997 | 24,600 | 997 |
| 2008-12-26 | 966 | 999 | 966 | 995 | 27,400 | 995 |
| 2008-12-25 | 977 | 996 | 971 | 996 | 8,400 | 996 |
| 2008-12-24 | 1,007 | 1,007 | 970 | 986 | 22,700 | 986 |
| 2008-12-22 | 965 | 999 | 965 | 995 | 29,800 | 995 |
| 2008-12-19 | 948 | 981 | 948 | 975 | 29,100 | 975 |
| 2008-12-18 | 942 | 978 | 934 | 968 | 37,900 | 968 |
| 2008-12-17 | 926 | 955 | 917 | 955 | 93,600 | 955 |
| 2008-12-16 | 911 | 945 | 901 | 915 | 75,300 | 915 |
| 2008-12-15 | 934 | 949 | 918 | 940 | 17,800 | 940 |
| 2008-12-12 | 917 | 943 | 917 | 934 | 57,800 | 934 |
| 2008-12-11 | 907 | 937 | 883 | 937 | 32,900 | 937 |
| 2008-12-10 | 920 | 934 | 900 | 931 | 22,200 | 931 |
| 2008-12-09 | 930 | 935 | 910 | 935 | 24,400 | 935 |
| 2008-12-08 | 901 | 927 | 901 | 920 | 20,000 | 920 |
| 2008-12-05 | 911 | 920 | 875 | 915 | 40,200 | 915 |
| 2008-12-04 | 840 | 874 | 840 | 874 | 46,100 | 874 |
| 2008-12-03 | 826 | 850 | 825 | 847 | 46,800 | 847 |
| 2008-12-02 | 818 | 845 | 818 | 826 | 13,800 | 826 |
| 2008-12-01 | 918 | 918 | 860 | 871 | 20,900 | 871 |
| 2008-11-28 | 914 | 925 | 860 | 918 | 55,900 | 918 |
| 2008-11-27 | 900 | 928 | 900 | 914 | 30,600 | 914 |
| 2008-11-26 | 860 | 910 | 851 | 902 | 115,300 | 902 |
| 2008-11-25 | 841 | 880 | 773 | 865 | 53,500 | 865 |
| 2008-11-21 | 806 | 854 | 800 | 854 | 42,200 | 854 |
| 2008-11-20 | 831 | 852 | 810 | 810 | 36,500 | 810 |
| 2008-11-19 | 855 | 865 | 795 | 830 | 23,800 | 830 |
| 2008-11-18 | 887 | 897 | 850 | 854 | 22,100 | 854 |
| 2008-11-17 | 874 | 945 | 870 | 906 | 40,800 | 906 |
| 2008-11-14 | 888 | 906 | 878 | 906 | 27,400 | 906 |
| 2008-11-13 | 866 | 886 | 864 | 870 | 28,100 | 870 |
| 2008-11-12 | 902 | 909 | 871 | 899 | 22,600 | 899 |
| 2008-11-11 | 930 | 940 | 919 | 935 | 43,000 | 935 |
| 2008-11-10 | 931 | 942 | 910 | 935 | 70,700 | 935 |
| 2008-11-07 | 900 | 935 | 875 | 931 | 89,800 | 931 |
| 2008-11-06 | 900 | 927 | 896 | 927 | 131,400 | 927 |
| 2008-11-05 | 871 | 906 | 871 | 900 | 65,900 | 900 |
| 2008-11-04 | 789 | 845 | 789 | 845 | 38,300 | 845 |
| 2008-10-31 | 814 | 834 | 778 | 779 | 123,100 | 779 |
| 2008-10-30 | 812 | 847 | 790 | 814 | 140,200 | 814 |
| 2008-10-29 | 792 | 812 | 772 | 812 | 62,100 | 812 |
| 2008-10-28 | 592 | 712 | 582 | 712 | 43,700 | 712 |
| 2008-10-27 | 620 | 620 | 580 | 612 | 64,300 | 612 |
| 2008-10-24 | 595 | 645 | 573 | 640 | 56,500 | 640 |
| 2008-10-23 | 570 | 600 | 553 | 595 | 61,600 | 595 |
| 2008-10-22 | 596 | 620 | 587 | 595 | 48,800 | 595 |
| 2008-10-21 | 648 | 680 | 632 | 636 | 27,700 | 636 |
| 2008-10-20 | 550 | 638 | 550 | 638 | 37,600 | 638 |
| 2008-10-17 | 575 | 630 | 550 | 550 | 31,600 | 550 |
| 2008-10-16 | 600 | 610 | 572 | 572 | 25,700 | 572 |
| 2008-10-15 | 694 | 704 | 610 | 660 | 45,900 | 660 |
| 2008-10-14 | 711 | 711 | 678 | 704 | 30,200 | 704 |
| 2008-10-10 | 669 | 672 | 600 | 611 | 63,300 | 611 |
| 2008-10-09 | 640 | 705 | 640 | 682 | 79,000 | 682 |
| 2008-10-08 | 730 | 731 | 690 | 690 | 75,700 | 690 |
| 2008-10-07 | 779 | 821 | 772 | 790 | 42,400 | 790 |
| 2008-10-06 | 890 | 892 | 818 | 839 | 57,100 | 839 |
| 2008-10-03 | 893 | 922 | 888 | 900 | 65,200 | 900 |
| 2008-10-02 | 915 | 915 | 888 | 903 | 53,000 | 903 |
| 2008-10-01 | 935 | 959 | 912 | 920 | 60,300 | 920 |
| 2008-09-30 | 928 | 945 | 909 | 935 | 55,900 | 935 |
| 2008-09-29 | 960 | 970 | 948 | 948 | 41,300 | 948 |
| 2008-09-26 | 984 | 990 | 932 | 940 | 84,800 | 940 |
| 2008-09-25 | 994 | 995 | 978 | 984 | 28,700 | 984 |
| 2008-09-24 | 1,010 | 1,012 | 982 | 1,000 | 59,600 | 1,000 |
| 2008-09-22 | 1,049 | 1,049 | 987 | 1,000 | 94,800 | 1,000 |
| 2008-09-19 | 1,018 | 1,039 | 1,001 | 1,020 | 79,300 | 1,020 |
| 2008-09-18 | 1,010 | 1,035 | 1,010 | 1,018 | 87,900 | 1,018 |
| 2008-09-17 | 979 | 1,034 | 977 | 1,030 | 78,400 | 1,030 |
| 2008-09-16 | 1,000 | 1,030 | 980 | 981 | 59,400 | 981 |
| 2008-09-12 | 1,040 | 1,061 | 1,013 | 1,015 | 54,500 | 1,015 |
| 2008-09-11 | 1,035 | 1,052 | 1,021 | 1,021 | 28,200 | 1,021 |
| 2008-09-10 | 1,022 | 1,050 | 1,020 | 1,033 | 13,800 | 1,033 |
| 2008-09-09 | 1,048 | 1,048 | 1,034 | 1,042 | 7,300 | 1,042 |
| 2008-09-08 | 1,050 | 1,050 | 1,034 | 1,048 | 18,900 | 1,048 |
| 2008-09-05 | 1,030 | 1,036 | 1,006 | 1,017 | 26,500 | 1,017 |
| 2008-09-04 | 1,050 | 1,057 | 1,036 | 1,041 | 19,100 | 1,041 |
| 2008-09-03 | 1,030 | 1,050 | 1,030 | 1,040 | 19,900 | 1,040 |
| 2008-09-02 | 1,050 | 1,058 | 1,016 | 1,027 | 33,000 | 1,027 |
| 2008-09-01 | 1,055 | 1,055 | 1,038 | 1,050 | 27,500 | 1,050 |
| 2008-08-29 | 1,054 | 1,070 | 1,045 | 1,058 | 168,900 | 1,058 |
| 2008-08-28 | 1,040 | 1,070 | 1,030 | 1,040 | 66,600 | 1,040 |
| 2008-08-27 | 1,066 | 1,080 | 1,048 | 1,050 | 31,400 | 1,050 |
| 2008-08-26 | 1,056 | 1,086 | 1,056 | 1,086 | 10,000 | 1,086 |
| 2008-08-25 | 1,104 | 1,110 | 1,089 | 1,096 | 9,300 | 1,096 |
| 2008-08-22 | 1,093 | 1,110 | 1,056 | 1,110 | 14,100 | 1,110 |
| 2008-08-21 | 1,101 | 1,101 | 1,063 | 1,080 | 9,300 | 1,080 |
| 2008-08-20 | 1,064 | 1,084 | 1,060 | 1,082 | 19,000 | 1,082 |
| 2008-08-19 | 1,090 | 1,116 | 1,068 | 1,084 | 17,600 | 1,084 |
| 2008-08-18 | 1,073 | 1,140 | 1,073 | 1,135 | 14,700 | 1,135 |
| 2008-08-15 | 1,065 | 1,086 | 1,065 | 1,080 | 6,500 | 1,080 |
| 2008-08-14 | 1,080 | 1,101 | 1,072 | 1,080 | 9,200 | 1,080 |
| 2008-08-13 | 1,153 | 1,153 | 1,091 | 1,100 | 15,800 | 1,100 |
| 2008-08-12 | 1,190 | 1,190 | 1,145 | 1,173 | 12,100 | 1,173 |
| 2008-08-11 | 1,150 | 1,177 | 1,150 | 1,170 | 15,200 | 1,170 |
| 2008-08-08 | 1,119 | 1,161 | 1,102 | 1,142 | 17,000 | 1,142 |
| 2008-08-07 | 1,140 | 1,140 | 1,117 | 1,120 | 9,100 | 1,120 |
| 2008-08-06 | 1,067 | 1,141 | 1,066 | 1,120 | 43,100 | 1,120 |
| 2008-08-05 | 1,048 | 1,080 | 1,042 | 1,079 | 23,200 | 1,079 |
| 2008-08-04 | 1,065 | 1,081 | 1,040 | 1,041 | 19,400 | 1,041 |
| 2008-08-01 | 1,116 | 1,116 | 1,072 | 1,085 | 12,100 | 1,085 |
| 2008-07-31 | 1,099 | 1,110 | 1,070 | 1,096 | 20,000 | 1,096 |
| 2008-07-30 | 1,045 | 1,084 | 1,045 | 1,070 | 45,000 | 1,070 |
| 2008-07-29 | 1,055 | 1,079 | 1,040 | 1,055 | 46,700 | 1,055 |
| 2008-07-28 | 1,099 | 1,099 | 1,033 | 1,050 | 37,600 | 1,050 |
| 2008-07-25 | 1,094 | 1,122 | 1,064 | 1,079 | 23,800 | 1,079 |
| 2008-07-24 | 1,145 | 1,145 | 1,103 | 1,105 | 37,300 | 1,105 |
| 2008-07-23 | 1,100 | 1,142 | 1,097 | 1,105 | 17,400 | 1,105 |
| 2008-07-22 | 1,092 | 1,093 | 1,065 | 1,093 | 13,700 | 1,093 |
| 2008-07-18 | 1,085 | 1,085 | 1,051 | 1,052 | 5,900 | 1,052 |
| 2008-07-17 | 1,048 | 1,067 | 1,044 | 1,055 | 14,100 | 1,055 |
| 2008-07-16 | 1,038 | 1,060 | 1,037 | 1,047 | 18,800 | 1,047 |
| 2008-07-15 | 1,070 | 1,071 | 1,045 | 1,051 | 32,900 | 1,051 |
| 2008-07-14 | 1,087 | 1,112 | 1,071 | 1,076 | 42,800 | 1,076 |
| 2008-07-11 | 1,094 | 1,107 | 1,072 | 1,085 | 26,600 | 1,085 |
| 2008-07-10 | 1,109 | 1,112 | 1,093 | 1,100 | 24,200 | 1,100 |
| 2008-07-09 | 1,132 | 1,156 | 1,117 | 1,117 | 34,300 | 1,117 |
| 2008-07-08 | 1,161 | 1,170 | 1,140 | 1,140 | 17,000 | 1,140 |
| 2008-07-07 | 1,182 | 1,182 | 1,133 | 1,160 | 9,200 | 1,160 |
| 2008-07-04 | 1,124 | 1,145 | 1,124 | 1,142 | 8,100 | 1,142 |
| 2008-07-03 | 1,140 | 1,141 | 1,122 | 1,131 | 11,500 | 1,131 |
| 2008-07-02 | 1,188 | 1,188 | 1,140 | 1,149 | 25,500 | 1,149 |
| 2008-07-01 | 1,205 | 1,231 | 1,177 | 1,187 | 37,800 | 1,187 |
| 2008-06-30 | 1,239 | 1,240 | 1,194 | 1,225 | 37,500 | 1,225 |
| 2008-06-27 | 1,215 | 1,222 | 1,100 | 1,181 | 181,100 | 1,181 |
| 2008-06-26 | 1,286 | 1,286 | 1,227 | 1,231 | 27,500 | 1,231 |
| 2008-06-25 | 1,262 | 1,310 | 1,240 | 1,285 | 37,000 | 1,285 |
| 2008-06-24 | 1,296 | 1,319 | 1,277 | 1,281 | 47,900 | 1,281 |
| 2008-06-23 | 1,214 | 1,358 | 1,214 | 1,347 | 33,900 | 1,347 |
| 2008-06-20 | 1,265 | 1,290 | 1,242 | 1,254 | 42,000 | 1,254 |
| 2008-06-19 | 1,355 | 1,368 | 1,305 | 1,305 | 46,000 | 1,305 |
| 2008-06-18 | 1,328 | 1,358 | 1,328 | 1,350 | 35,900 | 1,350 |
| 2008-06-17 | 1,345 | 1,350 | 1,324 | 1,348 | 41,200 | 1,348 |
| 2008-06-16 | 1,302 | 1,349 | 1,298 | 1,335 | 58,800 | 1,335 |
| 2008-06-13 | 1,280 | 1,295 | 1,275 | 1,282 | 48,200 | 1,282 |
| 2008-06-12 | 1,276 | 1,295 | 1,255 | 1,295 | 39,900 | 1,295 |
| 2008-06-11 | 1,270 | 1,297 | 1,251 | 1,296 | 35,200 | 1,296 |
| 2008-06-10 | 1,251 | 1,270 | 1,246 | 1,270 | 19,800 | 1,270 |
| 2008-06-09 | 1,258 | 1,270 | 1,232 | 1,262 | 44,200 | 1,262 |
| 2008-06-06 | 1,270 | 1,276 | 1,252 | 1,270 | 32,300 | 1,270 |
| 2008-06-05 | 1,230 | 1,252 | 1,221 | 1,249 | 37,000 | 1,249 |
| 2008-06-04 | 1,203 | 1,264 | 1,203 | 1,252 | 33,100 | 1,252 |
| 2008-06-03 | 1,253 | 1,276 | 1,211 | 1,215 | 59,700 | 1,215 |
| 2008-06-02 | 1,270 | 1,293 | 1,247 | 1,291 | 50,100 | 1,291 |
| 2008-05-30 | 1,224 | 1,269 | 1,224 | 1,269 | 58,400 | 1,269 |
| 2008-05-29 | 1,258 | 1,258 | 1,211 | 1,223 | 72,200 | 1,223 |
| 2008-05-28 | 1,227 | 1,236 | 1,198 | 1,202 | 62,800 | 1,202 |
| 2008-05-27 | 1,193 | 1,224 | 1,188 | 1,207 | 52,900 | 1,207 |
| 2008-05-26 | 1,208 | 1,210 | 1,193 | 1,193 | 60,200 | 1,193 |
| 2008-05-23 | 1,174 | 1,220 | 1,165 | 1,171 | 77,200 | 1,171 |
| 2008-05-22 | 1,153 | 1,176 | 1,130 | 1,174 | 46,400 | 1,174 |
| 2008-05-21 | 1,160 | 1,180 | 1,160 | 1,173 | 37,000 | 1,173 |
| 2008-05-20 | 1,155 | 1,174 | 1,126 | 1,150 | 62,600 | 1,150 |
| 2008-05-19 | 1,141 | 1,166 | 1,135 | 1,156 | 49,900 | 1,156 |
| 2008-05-16 | 1,180 | 1,196 | 1,111 | 1,134 | 80,100 | 1,134 |
| 2008-05-15 | 1,150 | 1,186 | 1,133 | 1,180 | 81,200 | 1,180 |
| 2008-05-14 | 1,090 | 1,130 | 1,090 | 1,121 | 80,900 | 1,121 |
| 2008-05-13 | 1,115 | 1,122 | 1,083 | 1,090 | 68,300 | 1,090 |
| 2008-05-12 | 1,103 | 1,123 | 1,100 | 1,110 | 56,900 | 1,110 |
| 2008-05-09 | 1,163 | 1,165 | 1,097 | 1,103 | 129,900 | 1,103 |
| 2008-05-08 | 1,127 | 1,189 | 1,127 | 1,162 | 71,800 | 1,162 |
| 2008-05-07 | 1,100 | 1,155 | 1,100 | 1,123 | 111,500 | 1,123 |
| 2008-05-02 | 1,079 | 1,119 | 1,079 | 1,113 | 90,400 | 1,113 |
| 2008-05-01 | 1,090 | 1,094 | 1,076 | 1,084 | 136,300 | 1,084 |
| 2008-04-30 | 1,110 | 1,119 | 1,081 | 1,090 | 172,600 | 1,090 |
| 2008-04-28 | 1,144 | 1,144 | 1,067 | 1,100 | 182,600 | 1,100 |
| 2008-04-25 | 1,247 | 1,279 | 1,113 | 1,124 | 152,500 | 1,124 |
| 2008-04-24 | 1,245 | 1,300 | 1,242 | 1,267 | 40,000 | 1,267 |
| 2008-04-23 | 1,233 | 1,263 | 1,232 | 1,244 | 23,100 | 1,244 |
| 2008-04-22 | 1,233 | 1,279 | 1,232 | 1,273 | 70,700 | 1,273 |
| 2008-04-21 | 1,320 | 1,320 | 1,238 | 1,242 | 43,300 | 1,242 |
| 2008-04-18 | 1,320 | 1,322 | 1,263 | 1,282 | 34,900 | 1,282 |
| 2008-04-17 | 1,317 | 1,331 | 1,296 | 1,312 | 27,500 | 1,312 |
| 2008-04-16 | 1,298 | 1,319 | 1,280 | 1,312 | 47,100 | 1,312 |
| 2008-04-15 | 1,261 | 1,288 | 1,243 | 1,288 | 65,100 | 1,288 |
| 2008-04-14 | 1,198 | 1,268 | 1,198 | 1,255 | 38,100 | 1,255 |
| 2008-04-11 | 1,214 | 1,246 | 1,214 | 1,244 | 44,800 | 1,244 |
| 2008-04-10 | 1,246 | 1,246 | 1,184 | 1,194 | 56,100 | 1,194 |
| 2008-04-09 | 1,219 | 1,257 | 1,214 | 1,254 | 63,600 | 1,254 |
| 2008-04-08 | 1,188 | 1,221 | 1,177 | 1,177 | 39,800 | 1,177 |
| 2008-04-07 | 1,180 | 1,200 | 1,163 | 1,190 | 85,300 | 1,190 |
| 2008-04-04 | 1,180 | 1,300 | 1,177 | 1,190 | 116,000 | 1,190 |
| 2008-04-03 | 1,097 | 1,180 | 1,080 | 1,177 | 123,000 | 1,177 |
| 2008-04-02 | 1,069 | 1,148 | 1,056 | 1,077 | 143,700 | 1,077 |
| 2008-04-01 | 1,069 | 1,070 | 1,031 | 1,049 | 26,500 | 1,049 |
| 2008-03-31 | 1,070 | 1,070 | 1,019 | 1,056 | 46,100 | 1,056 |
| 2008-03-28 | 1,080 | 1,104 | 1,052 | 1,070 | 109,300 | 1,070 |
| 2008-03-27 | 1,066 | 1,078 | 1,046 | 1,061 | 71,000 | 1,061 |
| 2008-03-26 | 1,096 | 1,117 | 1,040 | 1,055 | 46,900 | 1,055 |
| 2008-03-25 | 1,087 | 1,101 | 1,069 | 1,095 | 45,700 | 1,095 |
| 2008-03-24 | 1,104 | 1,113 | 1,061 | 1,080 | 56,600 | 1,080 |
| 2008-03-21 | 1,077 | 1,131 | 1,077 | 1,104 | 73,900 | 1,104 |
| 2008-03-19 | 1,076 | 1,104 | 1,043 | 1,075 | 40,000 | 1,075 |
| 2008-03-18 | 1,066 | 1,100 | 1,050 | 1,064 | 45,100 | 1,064 |
| 2008-03-17 | 1,071 | 1,078 | 1,020 | 1,066 | 45,400 | 1,066 |
| 2008-03-14 | 1,065 | 1,097 | 1,060 | 1,069 | 69,700 | 1,069 |
| 2008-03-13 | 1,119 | 1,142 | 1,083 | 1,086 | 58,900 | 1,086 |
| 2008-03-12 | 1,129 | 1,152 | 1,119 | 1,119 | 67,900 | 1,119 |
| 2008-03-11 | 1,050 | 1,118 | 1,050 | 1,109 | 60,800 | 1,109 |
| 2008-03-10 | 1,101 | 1,118 | 1,025 | 1,034 | 82,300 | 1,034 |
| 2008-03-07 | 1,112 | 1,125 | 1,087 | 1,101 | 54,200 | 1,101 |
| 2008-03-06 | 1,112 | 1,156 | 1,111 | 1,130 | 41,600 | 1,130 |
| 2008-03-05 | 1,107 | 1,127 | 1,094 | 1,107 | 37,900 | 1,107 |
| 2008-03-04 | 1,070 | 1,127 | 1,070 | 1,087 | 68,000 | 1,087 |
| 2008-03-03 | 1,128 | 1,128 | 1,070 | 1,070 | 46,500 | 1,070 |
| 2008-02-29 | 1,142 | 1,174 | 1,132 | 1,133 | 57,600 | 1,133 |
| 2008-02-28 | 1,155 | 1,167 | 1,132 | 1,142 | 58,600 | 1,142 |
| 2008-02-27 | 1,140 | 1,183 | 1,138 | 1,154 | 53,600 | 1,154 |
| 2008-02-26 | 1,150 | 1,178 | 1,123 | 1,125 | 44,200 | 1,125 |
| 2008-02-25 | 1,101 | 1,187 | 1,101 | 1,152 | 77,600 | 1,152 |
| 2008-02-22 | 1,125 | 1,143 | 1,101 | 1,105 | 60,700 | 1,105 |
| 2008-02-21 | 1,087 | 1,148 | 1,086 | 1,123 | 74,800 | 1,123 |
| 2008-02-20 | 1,110 | 1,128 | 1,070 | 1,081 | 59,200 | 1,081 |
| 2008-02-19 | 1,067 | 1,123 | 1,067 | 1,110 | 50,000 | 1,110 |
| 2008-02-18 | 1,085 | 1,094 | 1,061 | 1,061 | 43,100 | 1,061 |
| 2008-02-15 | 1,061 | 1,085 | 1,040 | 1,078 | 69,000 | 1,078 |
| 2008-02-14 | 1,051 | 1,088 | 1,050 | 1,074 | 145,700 | 1,074 |
| 2008-02-13 | 1,050 | 1,074 | 1,039 | 1,045 | 75,600 | 1,045 |
| 2008-02-12 | 1,080 | 1,122 | 1,017 | 1,020 | 82,400 | 1,020 |
| 2008-02-08 | 1,085 | 1,118 | 1,080 | 1,081 | 31,800 | 1,081 |
| 2008-02-07 | 1,110 | 1,130 | 1,044 | 1,083 | 80,700 | 1,083 |
| 2008-02-06 | 1,187 | 1,195 | 1,107 | 1,108 | 77,800 | 1,108 |
| 2008-02-05 | 1,171 | 1,195 | 1,169 | 1,187 | 61,400 | 1,187 |
| 2008-02-04 | 1,131 | 1,171 | 1,121 | 1,169 | 36,200 | 1,169 |
| 2008-02-01 | 1,087 | 1,129 | 1,087 | 1,100 | 44,900 | 1,100 |
| 2008-01-31 | 1,000 | 1,089 | 1,000 | 1,087 | 79,300 | 1,087 |
| 2008-01-30 | 1,014 | 1,014 | 985 | 1,000 | 99,000 | 1,000 |
| 2008-01-29 | 1,005 | 1,034 | 991 | 1,019 | 56,500 | 1,019 |
| 2008-01-28 | 1,104 | 1,154 | 983 | 995 | 56,000 | 995 |
| 2008-01-25 | 1,097 | 1,115 | 1,044 | 1,064 | 51,600 | 1,064 |
| 2008-01-24 | 1,024 | 1,087 | 1,024 | 1,083 | 36,700 | 1,083 |
| 2008-01-23 | 1,010 | 1,054 | 983 | 1,028 | 98,900 | 1,028 |
| 2008-01-22 | 1,051 | 1,094 | 1,009 | 1,022 | 91,500 | 1,022 |
| 2008-01-21 | 1,032 | 1,110 | 1,032 | 1,071 | 45,400 | 1,071 |
| 2008-01-18 | 1,036 | 1,088 | 1,015 | 1,062 | 37,500 | 1,062 |
| 2008-01-17 | 1,011 | 1,049 | 1,003 | 1,037 | 37,900 | 1,037 |
| 2008-01-16 | 916 | 1,081 | 916 | 1,043 | 238,800 | 1,043 |
| 2008-01-15 | 1,130 | 1,163 | 1,096 | 1,096 | 84,900 | 1,096 |
| 2008-01-11 | 1,173 | 1,188 | 1,165 | 1,170 | 59,600 | 1,170 |
| 2008-01-10 | 1,213 | 1,213 | 1,177 | 1,179 | 31,700 | 1,179 |
| 2008-01-09 | 1,173 | 1,220 | 1,168 | 1,212 | 32,000 | 1,212 |
| 2008-01-08 | 1,194 | 1,237 | 1,172 | 1,213 | 66,300 | 1,213 |
| 2008-01-07 | 1,199 | 1,223 | 1,159 | 1,214 | 71,200 | 1,214 |
| 2008-01-04 | 1,247 | 1,250 | 1,210 | 1,216 | 61,200 | 1,216 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株