7276 (株)小糸製作所 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 | 530 | 549 | 523 | 549 | 234,000 | 274.50 |
| 2008-12-29 | 541 | 544 | 517 | 529 | 400,000 | 264.50 |
| 2008-12-26 | 529 | 542 | 511 | 540 | 440,000 | 270 |
| 2008-12-25 | 515 | 520 | 504 | 520 | 250,000 | 260 |
| 2008-12-24 | 516 | 528 | 497 | 506 | 835,000 | 253 |
| 2008-12-22 | 501 | 528 | 501 | 526 | 494,000 | 263 |
| 2008-12-19 | 538 | 542 | 507 | 516 | 906,000 | 258 |
| 2008-12-18 | 551 | 564 | 536 | 538 | 665,000 | 269 |
| 2008-12-17 | 588 | 593 | 536 | 557 | 592,000 | 278.50 |
| 2008-12-16 | 565 | 580 | 556 | 568 | 847,000 | 284 |
| 2008-12-15 | 568 | 599 | 564 | 588 | 411,000 | 294 |
| 2008-12-12 | 613 | 613 | 547 | 558 | 866,000 | 279 |
| 2008-12-11 | 596 | 625 | 581 | 623 | 658,000 | 311.50 |
| 2008-12-10 | 565 | 592 | 548 | 586 | 492,000 | 293 |
| 2008-12-09 | 534 | 578 | 529 | 574 | 1,125,000 | 287 |
| 2008-12-08 | 514 | 535 | 497 | 533 | 537,000 | 266.50 |
| 2008-12-05 | 524 | 532 | 504 | 519 | 745,000 | 259.50 |
| 2008-12-04 | 558 | 568 | 506 | 514 | 836,000 | 257 |
| 2008-12-03 | 566 | 572 | 554 | 568 | 570,000 | 284 |
| 2008-12-02 | 581 | 581 | 560 | 560 | 665,000 | 280 |
| 2008-12-01 | 625 | 625 | 597 | 612 | 456,000 | 306 |
| 2008-11-28 | 631 | 631 | 608 | 625 | 749,000 | 312.50 |
| 2008-11-27 | 633 | 649 | 626 | 631 | 418,000 | 315.50 |
| 2008-11-26 | 632 | 646 | 618 | 630 | 736,000 | 315 |
| 2008-11-25 | 673 | 673 | 620 | 652 | 678,000 | 326 |
| 2008-11-21 | 614 | 639 | 580 | 633 | 625,000 | 316.50 |
| 2008-11-20 | 653 | 654 | 622 | 624 | 316,000 | 312 |
| 2008-11-19 | 675 | 677 | 650 | 660 | 415,000 | 330 |
| 2008-11-18 | 671 | 685 | 660 | 669 | 464,000 | 334.50 |
| 2008-11-17 | 658 | 696 | 633 | 683 | 591,000 | 341.50 |
| 2008-11-14 | 736 | 736 | 661 | 668 | 983,000 | 334 |
| 2008-11-13 | 701 | 703 | 670 | 676 | 811,000 | 338 |
| 2008-11-12 | 701 | 776 | 701 | 756 | 1,118,000 | 378 |
| 2008-11-11 | 746 | 760 | 702 | 726 | 1,094,000 | 363 |
| 2008-11-10 | 745 | 788 | 732 | 748 | 1,164,000 | 374 |
| 2008-11-07 | 766 | 782 | 727 | 733 | 1,172,000 | 366.50 |
| 2008-11-06 | 860 | 864 | 819 | 826 | 690,000 | 413 |
| 2008-11-05 | 857 | 885 | 846 | 880 | 1,207,000 | 440 |
| 2008-11-04 | 794 | 854 | 774 | 854 | 1,068,000 | 427 |
| 2008-10-31 | 758 | 786 | 744 | 754 | 824,000 | 377 |
| 2008-10-30 | 705 | 770 | 687 | 768 | 1,101,000 | 384 |
| 2008-10-29 | 720 | 725 | 630 | 670 | 1,622,000 | 335 |
| 2008-10-28 | 575 | 655 | 548 | 650 | 2,064,000 | 325 |
| 2008-10-27 | 682 | 691 | 600 | 605 | 1,017,000 | 302.50 |
| 2008-10-24 | 734 | 736 | 669 | 672 | 1,488,000 | 336 |
| 2008-10-23 | 683 | 729 | 663 | 724 | 1,674,000 | 362 |
| 2008-10-22 | 820 | 824 | 763 | 763 | 668,000 | 381.50 |
| 2008-10-21 | 884 | 896 | 835 | 862 | 877,000 | 431 |
| 2008-10-20 | 844 | 858 | 815 | 854 | 610,000 | 427 |
| 2008-10-17 | 818 | 818 | 783 | 814 | 1,080,000 | 407 |
| 2008-10-16 | 797 | 797 | 747 | 768 | 1,355,000 | 384 |
| 2008-10-15 | 856 | 872 | 808 | 847 | 1,328,000 | 423.50 |
| 2008-10-14 | 832 | 832 | 826 | 832 | 262,000 | 416 |
| 2008-10-10 | 729 | 740 | 667 | 732 | 1,766,000 | 366 |
| 2008-10-09 | 746 | 770 | 713 | 729 | 1,379,000 | 364.50 |
| 2008-10-08 | 768 | 770 | 685 | 696 | 1,421,000 | 348 |
| 2008-10-07 | 734 | 798 | 714 | 785 | 1,463,000 | 392.50 |
| 2008-10-06 | 815 | 817 | 754 | 774 | 1,578,000 | 387 |
| 2008-10-03 | 867 | 867 | 803 | 815 | 1,226,000 | 407.50 |
| 2008-10-02 | 940 | 942 | 857 | 866 | 1,745,000 | 433 |
| 2008-10-01 | 971 | 971 | 932 | 937 | 892,000 | 468.50 |
| 2008-09-30 | 924 | 980 | 921 | 966 | 1,074,000 | 483 |
| 2008-09-29 | 1,051 | 1,051 | 971 | 984 | 991,000 | 492 |
| 2008-09-26 | 1,088 | 1,088 | 1,040 | 1,053 | 349,000 | 526.50 |
| 2008-09-25 | 1,057 | 1,087 | 1,050 | 1,087 | 435,000 | 543.50 |
| 2008-09-24 | 1,071 | 1,075 | 1,048 | 1,067 | 539,000 | 533.50 |
| 2008-09-22 | 1,125 | 1,125 | 1,063 | 1,091 | 758,000 | 545.50 |
| 2008-09-19 | 1,089 | 1,111 | 1,057 | 1,089 | 939,000 | 544.50 |
| 2008-09-18 | 1,089 | 1,089 | 1,036 | 1,079 | 775,000 | 539.50 |
| 2008-09-17 | 1,179 | 1,179 | 1,136 | 1,146 | 796,000 | 573 |
| 2008-09-16 | 1,119 | 1,142 | 1,072 | 1,139 | 718,000 | 569.50 |
| 2008-09-12 | 1,176 | 1,183 | 1,132 | 1,146 | 733,000 | 573 |
| 2008-09-11 | 1,151 | 1,176 | 1,150 | 1,159 | 892,000 | 579.50 |
| 2008-09-10 | 1,159 | 1,198 | 1,159 | 1,185 | 1,307,000 | 592.50 |
| 2008-09-09 | 1,251 | 1,252 | 1,210 | 1,219 | 624,000 | 609.50 |
| 2008-09-08 | 1,241 | 1,280 | 1,236 | 1,262 | 870,000 | 631 |
| 2008-09-05 | 1,221 | 1,257 | 1,209 | 1,250 | 666,000 | 625 |
| 2008-09-04 | 1,260 | 1,298 | 1,260 | 1,273 | 785,000 | 636.50 |
| 2008-09-03 | 1,263 | 1,306 | 1,259 | 1,280 | 780,000 | 640 |
| 2008-09-02 | 1,273 | 1,312 | 1,241 | 1,262 | 747,000 | 631 |
| 2008-09-01 | 1,303 | 1,308 | 1,269 | 1,270 | 374,000 | 635 |
| 2008-08-29 | 1,300 | 1,323 | 1,292 | 1,323 | 449,000 | 661.50 |
| 2008-08-28 | 1,288 | 1,288 | 1,259 | 1,266 | 333,000 | 633 |
| 2008-08-27 | 1,291 | 1,291 | 1,271 | 1,279 | 469,000 | 639.50 |
| 2008-08-26 | 1,243 | 1,298 | 1,230 | 1,292 | 677,000 | 646 |
| 2008-08-25 | 1,258 | 1,275 | 1,243 | 1,246 | 652,000 | 623 |
| 2008-08-22 | 1,238 | 1,246 | 1,210 | 1,220 | 776,000 | 610 |
| 2008-08-21 | 1,274 | 1,274 | 1,243 | 1,258 | 1,008,000 | 629 |
| 2008-08-20 | 1,236 | 1,258 | 1,230 | 1,255 | 753,000 | 627.50 |
| 2008-08-19 | 1,282 | 1,282 | 1,249 | 1,256 | 1,408,000 | 628 |
| 2008-08-18 | 1,320 | 1,373 | 1,313 | 1,348 | 750,000 | 674 |
| 2008-08-15 | 1,319 | 1,319 | 1,288 | 1,310 | 705,000 | 655 |
| 2008-08-14 | 1,300 | 1,325 | 1,289 | 1,318 | 900,000 | 659 |
| 2008-08-13 | 1,280 | 1,307 | 1,280 | 1,300 | 397,000 | 650 |
| 2008-08-12 | 1,321 | 1,330 | 1,306 | 1,308 | 563,000 | 654 |
| 2008-08-11 | 1,340 | 1,363 | 1,329 | 1,341 | 619,000 | 670.50 |
| 2008-08-08 | 1,289 | 1,312 | 1,265 | 1,292 | 525,000 | 646 |
| 2008-08-07 | 1,342 | 1,342 | 1,301 | 1,310 | 667,000 | 655 |
| 2008-08-06 | 1,306 | 1,318 | 1,293 | 1,308 | 1,131,000 | 654 |
| 2008-08-05 | 1,301 | 1,321 | 1,287 | 1,297 | 1,346,000 | 648.50 |
| 2008-08-04 | 1,380 | 1,393 | 1,269 | 1,276 | 1,741,000 | 638 |
| 2008-08-01 | 1,406 | 1,420 | 1,386 | 1,401 | 1,218,000 | 700.50 |
| 2008-07-31 | 1,491 | 1,502 | 1,425 | 1,446 | 1,112,000 | 723 |
| 2008-07-30 | 1,494 | 1,539 | 1,488 | 1,504 | 927,000 | 752 |
| 2008-07-29 | 1,486 | 1,515 | 1,457 | 1,494 | 1,496,000 | 747 |
| 2008-07-28 | 1,550 | 1,585 | 1,536 | 1,546 | 584,000 | 773 |
| 2008-07-25 | 1,570 | 1,599 | 1,548 | 1,554 | 663,000 | 777 |
| 2008-07-24 | 1,554 | 1,605 | 1,554 | 1,600 | 1,099,000 | 800 |
| 2008-07-23 | 1,512 | 1,536 | 1,481 | 1,524 | 600,000 | 762 |
| 2008-07-22 | 1,448 | 1,497 | 1,445 | 1,492 | 615,000 | 746 |
| 2008-07-18 | 1,409 | 1,425 | 1,403 | 1,408 | 453,000 | 704 |
| 2008-07-17 | 1,431 | 1,449 | 1,406 | 1,410 | 469,000 | 705 |
| 2008-07-16 | 1,427 | 1,436 | 1,405 | 1,423 | 682,000 | 711.50 |
| 2008-07-15 | 1,416 | 1,429 | 1,406 | 1,420 | 553,000 | 710 |
| 2008-07-14 | 1,461 | 1,473 | 1,432 | 1,436 | 519,000 | 718 |
| 2008-07-11 | 1,453 | 1,483 | 1,439 | 1,460 | 729,000 | 730 |
| 2008-07-10 | 1,440 | 1,478 | 1,439 | 1,471 | 749,000 | 735.50 |
| 2008-07-09 | 1,474 | 1,492 | 1,456 | 1,460 | 662,000 | 730 |
| 2008-07-08 | 1,487 | 1,487 | 1,449 | 1,462 | 449,000 | 731 |
| 2008-07-07 | 1,481 | 1,491 | 1,453 | 1,483 | 324,000 | 741.50 |
| 2008-07-04 | 1,490 | 1,504 | 1,475 | 1,498 | 528,000 | 749 |
| 2008-07-03 | 1,473 | 1,481 | 1,442 | 1,477 | 729,000 | 738.50 |
| 2008-07-02 | 1,497 | 1,497 | 1,453 | 1,475 | 682,000 | 737.50 |
| 2008-07-01 | 1,485 | 1,524 | 1,481 | 1,497 | 821,000 | 748.50 |
| 2008-06-30 | 1,482 | 1,494 | 1,471 | 1,475 | 570,000 | 737.50 |
| 2008-06-27 | 1,445 | 1,511 | 1,441 | 1,494 | 785,000 | 747 |
| 2008-06-26 | 1,484 | 1,499 | 1,461 | 1,472 | 584,000 | 736 |
| 2008-06-25 | 1,475 | 1,498 | 1,455 | 1,494 | 932,000 | 747 |
| 2008-06-24 | 1,480 | 1,519 | 1,480 | 1,503 | 878,000 | 751.50 |
| 2008-06-23 | 1,481 | 1,515 | 1,463 | 1,505 | 1,247,000 | 752.50 |
| 2008-06-20 | 1,518 | 1,544 | 1,507 | 1,511 | 677,000 | 755.50 |
| 2008-06-19 | 1,557 | 1,561 | 1,518 | 1,530 | 1,024,000 | 765 |
| 2008-06-18 | 1,565 | 1,602 | 1,557 | 1,587 | 1,112,000 | 793.50 |
| 2008-06-17 | 1,577 | 1,582 | 1,555 | 1,575 | 973,000 | 787.50 |
| 2008-06-16 | 1,580 | 1,590 | 1,563 | 1,590 | 642,000 | 795 |
| 2008-06-13 | 1,558 | 1,599 | 1,547 | 1,579 | 872,000 | 789.50 |
| 2008-06-12 | 1,555 | 1,573 | 1,518 | 1,563 | 978,000 | 781.50 |
| 2008-06-11 | 1,549 | 1,565 | 1,536 | 1,560 | 483,000 | 780 |
| 2008-06-10 | 1,552 | 1,565 | 1,544 | 1,549 | 376,000 | 774.50 |
| 2008-06-09 | 1,492 | 1,555 | 1,492 | 1,531 | 713,000 | 765.50 |
| 2008-06-06 | 1,581 | 1,585 | 1,555 | 1,582 | 786,000 | 791 |
| 2008-06-05 | 1,549 | 1,558 | 1,514 | 1,554 | 524,000 | 777 |
| 2008-06-04 | 1,490 | 1,570 | 1,490 | 1,564 | 723,000 | 782 |
| 2008-06-03 | 1,500 | 1,502 | 1,478 | 1,483 | 600,000 | 741.50 |
| 2008-06-02 | 1,541 | 1,541 | 1,492 | 1,525 | 678,000 | 762.50 |
| 2008-05-30 | 1,450 | 1,523 | 1,450 | 1,503 | 1,394,000 | 751.50 |
| 2008-05-29 | 1,410 | 1,439 | 1,399 | 1,435 | 817,000 | 717.50 |
| 2008-05-28 | 1,403 | 1,403 | 1,365 | 1,373 | 656,000 | 686.50 |
| 2008-05-27 | 1,386 | 1,411 | 1,377 | 1,395 | 876,000 | 697.50 |
| 2008-05-26 | 1,420 | 1,420 | 1,377 | 1,385 | 789,000 | 692.50 |
| 2008-05-23 | 1,420 | 1,454 | 1,415 | 1,419 | 907,000 | 709.50 |
| 2008-05-22 | 1,365 | 1,414 | 1,349 | 1,414 | 988,000 | 707 |
| 2008-05-21 | 1,371 | 1,374 | 1,345 | 1,355 | 518,000 | 677.50 |
| 2008-05-20 | 1,390 | 1,397 | 1,368 | 1,391 | 503,000 | 695.50 |
| 2008-05-19 | 1,393 | 1,393 | 1,367 | 1,383 | 490,000 | 691.50 |
| 2008-05-16 | 1,417 | 1,417 | 1,376 | 1,381 | 511,000 | 690.50 |
| 2008-05-15 | 1,393 | 1,418 | 1,380 | 1,409 | 854,000 | 704.50 |
| 2008-05-14 | 1,347 | 1,387 | 1,345 | 1,382 | 855,000 | 691 |
| 2008-05-13 | 1,351 | 1,358 | 1,331 | 1,348 | 566,000 | 674 |
| 2008-05-12 | 1,323 | 1,338 | 1,312 | 1,331 | 503,000 | 665.50 |
| 2008-05-09 | 1,381 | 1,398 | 1,336 | 1,343 | 784,000 | 671.50 |
| 2008-05-08 | 1,414 | 1,414 | 1,393 | 1,395 | 325,000 | 697.50 |
| 2008-05-07 | 1,422 | 1,426 | 1,400 | 1,423 | 512,000 | 711.50 |
| 2008-05-02 | 1,425 | 1,428 | 1,401 | 1,421 | 538,000 | 710.50 |
| 2008-05-01 | 1,390 | 1,397 | 1,361 | 1,392 | 668,000 | 696 |
| 2008-04-30 | 1,367 | 1,388 | 1,357 | 1,370 | 866,000 | 685 |
| 2008-04-28 | 1,397 | 1,402 | 1,368 | 1,385 | 1,050,000 | 692.50 |
| 2008-04-25 | 1,398 | 1,410 | 1,384 | 1,395 | 1,162,000 | 697.50 |
| 2008-04-24 | 1,450 | 1,450 | 1,404 | 1,416 | 1,084,000 | 708 |
| 2008-04-23 | 1,392 | 1,442 | 1,391 | 1,422 | 850,000 | 711 |
| 2008-04-22 | 1,401 | 1,432 | 1,384 | 1,409 | 861,000 | 704.50 |
| 2008-04-21 | 1,429 | 1,441 | 1,399 | 1,421 | 800,000 | 710.50 |
| 2008-04-18 | 1,426 | 1,426 | 1,390 | 1,424 | 618,000 | 712 |
| 2008-04-17 | 1,420 | 1,450 | 1,418 | 1,430 | 678,000 | 715 |
| 2008-04-16 | 1,410 | 1,417 | 1,385 | 1,394 | 787,000 | 697 |
| 2008-04-15 | 1,348 | 1,355 | 1,326 | 1,337 | 742,000 | 668.50 |
| 2008-04-14 | 1,336 | 1,371 | 1,336 | 1,367 | 463,000 | 683.50 |
| 2008-04-11 | 1,359 | 1,396 | 1,358 | 1,396 | 497,000 | 698 |
| 2008-04-10 | 1,368 | 1,378 | 1,319 | 1,331 | 704,000 | 665.50 |
| 2008-04-09 | 1,403 | 1,412 | 1,353 | 1,367 | 1,154,000 | 683.50 |
| 2008-04-08 | 1,371 | 1,399 | 1,371 | 1,383 | 1,009,000 | 691.50 |
| 2008-04-07 | 1,389 | 1,389 | 1,343 | 1,351 | 1,399,000 | 675.50 |
| 2008-04-04 | 1,395 | 1,421 | 1,377 | 1,412 | 831,000 | 706 |
| 2008-04-03 | 1,399 | 1,399 | 1,359 | 1,388 | 1,101,000 | 694 |
| 2008-04-02 | 1,414 | 1,430 | 1,399 | 1,408 | 541,000 | 704 |
| 2008-04-01 | 1,379 | 1,416 | 1,379 | 1,394 | 824,000 | 697 |
| 2008-03-31 | 1,372 | 1,382 | 1,330 | 1,369 | 651,000 | 684.50 |
| 2008-03-28 | 1,397 | 1,401 | 1,362 | 1,389 | 704,000 | 694.50 |
| 2008-03-27 | 1,405 | 1,405 | 1,366 | 1,399 | 827,000 | 699.50 |
| 2008-03-26 | 1,370 | 1,425 | 1,370 | 1,425 | 1,692,000 | 712.50 |
| 2008-03-25 | 1,326 | 1,386 | 1,326 | 1,368 | 1,287,000 | 684 |
| 2008-03-24 | 1,268 | 1,304 | 1,257 | 1,301 | 761,000 | 650.50 |
| 2008-03-21 | 1,251 | 1,276 | 1,229 | 1,272 | 566,000 | 636 |
| 2008-03-19 | 1,212 | 1,251 | 1,205 | 1,250 | 1,019,000 | 625 |
| 2008-03-18 | 1,164 | 1,192 | 1,160 | 1,192 | 847,000 | 596 |
| 2008-03-17 | 1,165 | 1,165 | 1,121 | 1,144 | 990,000 | 572 |
| 2008-03-14 | 1,269 | 1,270 | 1,206 | 1,213 | 961,000 | 606.50 |
| 2008-03-13 | 1,293 | 1,297 | 1,252 | 1,270 | 1,095,000 | 635 |
| 2008-03-12 | 1,325 | 1,325 | 1,272 | 1,275 | 637,000 | 637.50 |
| 2008-03-11 | 1,225 | 1,262 | 1,213 | 1,259 | 865,000 | 629.50 |
| 2008-03-10 | 1,272 | 1,289 | 1,219 | 1,229 | 1,009,000 | 614.50 |
| 2008-03-07 | 1,318 | 1,327 | 1,294 | 1,312 | 851,000 | 656 |
| 2008-03-06 | 1,297 | 1,359 | 1,297 | 1,338 | 658,000 | 669 |
| 2008-03-05 | 1,301 | 1,309 | 1,280 | 1,286 | 490,000 | 643 |
| 2008-03-04 | 1,355 | 1,355 | 1,293 | 1,301 | 1,028,000 | 650.50 |
| 2008-03-03 | 1,397 | 1,409 | 1,350 | 1,350 | 1,247,000 | 675 |
| 2008-02-29 | 1,416 | 1,416 | 1,382 | 1,389 | 725,000 | 694.50 |
| 2008-02-28 | 1,440 | 1,468 | 1,418 | 1,450 | 551,000 | 725 |
| 2008-02-27 | 1,441 | 1,463 | 1,440 | 1,446 | 581,000 | 723 |
| 2008-02-26 | 1,463 | 1,475 | 1,433 | 1,434 | 547,000 | 717 |
| 2008-02-25 | 1,431 | 1,466 | 1,431 | 1,448 | 789,000 | 724 |
| 2008-02-22 | 1,420 | 1,445 | 1,417 | 1,429 | 1,332,000 | 714.50 |
| 2008-02-21 | 1,429 | 1,492 | 1,427 | 1,476 | 992,000 | 738 |
| 2008-02-20 | 1,470 | 1,483 | 1,427 | 1,428 | 744,000 | 714 |
| 2008-02-19 | 1,476 | 1,481 | 1,436 | 1,469 | 737,000 | 734.50 |
| 2008-02-18 | 1,451 | 1,494 | 1,442 | 1,474 | 932,000 | 737 |
| 2008-02-15 | 1,457 | 1,469 | 1,420 | 1,458 | 1,080,000 | 729 |
| 2008-02-14 | 1,426 | 1,485 | 1,422 | 1,476 | 1,001,000 | 738 |
| 2008-02-13 | 1,435 | 1,457 | 1,400 | 1,415 | 1,117,000 | 707.50 |
| 2008-02-12 | 1,381 | 1,428 | 1,362 | 1,420 | 2,323,000 | 710 |
| 2008-02-08 | 1,520 | 1,549 | 1,498 | 1,506 | 569,000 | 753 |
| 2008-02-07 | 1,535 | 1,553 | 1,504 | 1,538 | 707,000 | 769 |
| 2008-02-06 | 1,529 | 1,535 | 1,504 | 1,509 | 802,000 | 754.50 |
| 2008-02-05 | 1,557 | 1,568 | 1,517 | 1,529 | 922,000 | 764.50 |
| 2008-02-04 | 1,579 | 1,591 | 1,541 | 1,571 | 1,037,000 | 785.50 |
| 2008-02-01 | 1,524 | 1,565 | 1,513 | 1,559 | 994,000 | 779.50 |
| 2008-01-31 | 1,476 | 1,532 | 1,451 | 1,523 | 1,025,000 | 761.50 |
| 2008-01-30 | 1,479 | 1,530 | 1,460 | 1,477 | 1,884,000 | 738.50 |
| 2008-01-29 | 1,436 | 1,469 | 1,408 | 1,459 | 1,960,000 | 729.50 |
| 2008-01-28 | 1,422 | 1,444 | 1,360 | 1,362 | 1,320,000 | 681 |
| 2008-01-25 | 1,355 | 1,421 | 1,341 | 1,421 | 1,332,000 | 710.50 |
| 2008-01-24 | 1,302 | 1,313 | 1,281 | 1,299 | 911,000 | 649.50 |
| 2008-01-23 | 1,291 | 1,301 | 1,250 | 1,257 | 1,502,000 | 628.50 |
| 2008-01-22 | 1,246 | 1,250 | 1,160 | 1,191 | 1,211,000 | 595.50 |
| 2008-01-21 | 1,317 | 1,335 | 1,245 | 1,255 | 800,000 | 627.50 |
| 2008-01-18 | 1,244 | 1,290 | 1,218 | 1,277 | 562,000 | 638.50 |
| 2008-01-17 | 1,226 | 1,284 | 1,211 | 1,264 | 1,032,000 | 632 |
| 2008-01-16 | 1,140 | 1,265 | 1,140 | 1,242 | 1,824,000 | 621 |
| 2008-01-15 | 1,369 | 1,369 | 1,300 | 1,300 | 544,000 | 650 |
| 2008-01-11 | 1,408 | 1,408 | 1,354 | 1,368 | 602,000 | 684 |
| 2008-01-10 | 1,404 | 1,413 | 1,378 | 1,389 | 884,000 | 694.50 |
| 2008-01-09 | 1,366 | 1,388 | 1,345 | 1,385 | 751,000 | 692.50 |
| 2008-01-08 | 1,398 | 1,410 | 1,379 | 1,389 | 609,000 | 694.50 |
| 2008-01-07 | 1,412 | 1,436 | 1,400 | 1,413 | 555,000 | 706.50 |
| 2008-01-04 | 1,453 | 1,453 | 1,420 | 1,427 | 355,000 | 713.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
