7294 (株)ヨロズ 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 | 726 | 739 | 726 | 730 | 6,700 | 730 |
| 2008-12-29 | 733 | 739 | 711 | 734 | 9,400 | 734 |
| 2008-12-26 | 710 | 733 | 706 | 733 | 9,900 | 733 |
| 2008-12-25 | 707 | 718 | 703 | 709 | 8,700 | 709 |
| 2008-12-24 | 733 | 735 | 709 | 722 | 13,000 | 722 |
| 2008-12-22 | 722 | 744 | 722 | 733 | 17,600 | 733 |
| 2008-12-19 | 731 | 739 | 718 | 721 | 16,100 | 721 |
| 2008-12-18 | 740 | 755 | 730 | 734 | 14,100 | 734 |
| 2008-12-17 | 750 | 760 | 717 | 740 | 19,800 | 740 |
| 2008-12-16 | 789 | 789 | 728 | 750 | 33,400 | 750 |
| 2008-12-15 | 798 | 818 | 762 | 789 | 41,600 | 789 |
| 2008-12-12 | 793 | 795 | 770 | 789 | 47,000 | 789 |
| 2008-12-11 | 775 | 804 | 775 | 801 | 29,400 | 801 |
| 2008-12-10 | 788 | 810 | 772 | 795 | 28,500 | 795 |
| 2008-12-09 | 806 | 828 | 783 | 787 | 17,800 | 787 |
| 2008-12-08 | 799 | 809 | 780 | 796 | 22,800 | 796 |
| 2008-12-05 | 774 | 789 | 757 | 772 | 31,800 | 772 |
| 2008-12-04 | 760 | 795 | 735 | 784 | 31,400 | 784 |
| 2008-12-03 | 746 | 755 | 727 | 755 | 43,800 | 755 |
| 2008-12-02 | 745 | 745 | 685 | 724 | 19,800 | 724 |
| 2008-12-01 | 759 | 769 | 733 | 747 | 14,200 | 747 |
| 2008-11-28 | 745 | 759 | 735 | 749 | 36,300 | 749 |
| 2008-11-27 | 739 | 765 | 738 | 745 | 20,600 | 745 |
| 2008-11-26 | 756 | 756 | 732 | 738 | 17,400 | 738 |
| 2008-11-25 | 789 | 789 | 730 | 776 | 15,700 | 776 |
| 2008-11-21 | 743 | 765 | 702 | 758 | 28,500 | 758 |
| 2008-11-20 | 812 | 820 | 770 | 793 | 41,000 | 793 |
| 2008-11-19 | 828 | 838 | 807 | 812 | 18,300 | 812 |
| 2008-11-18 | 820 | 836 | 791 | 818 | 13,200 | 818 |
| 2008-11-17 | 803 | 871 | 785 | 820 | 28,300 | 820 |
| 2008-11-14 | 880 | 880 | 816 | 820 | 19,200 | 820 |
| 2008-11-13 | 805 | 829 | 801 | 820 | 12,300 | 820 |
| 2008-11-12 | 809 | 851 | 803 | 815 | 19,300 | 815 |
| 2008-11-11 | 853 | 866 | 812 | 829 | 16,800 | 829 |
| 2008-11-10 | 853 | 862 | 826 | 844 | 18,700 | 844 |
| 2008-11-07 | 824 | 841 | 803 | 810 | 31,700 | 810 |
| 2008-11-06 | 860 | 896 | 801 | 884 | 42,600 | 884 |
| 2008-11-05 | 846 | 897 | 836 | 872 | 37,900 | 872 |
| 2008-11-04 | 830 | 834 | 802 | 806 | 20,900 | 806 |
| 2008-10-31 | 766 | 830 | 729 | 804 | 56,200 | 804 |
| 2008-10-30 | 710 | 780 | 695 | 756 | 62,800 | 756 |
| 2008-10-29 | 752 | 752 | 671 | 695 | 77,700 | 695 |
| 2008-10-28 | 687 | 717 | 654 | 716 | 47,000 | 716 |
| 2008-10-27 | 711 | 751 | 657 | 667 | 26,900 | 667 |
| 2008-10-24 | 792 | 799 | 728 | 731 | 34,700 | 731 |
| 2008-10-23 | 809 | 809 | 740 | 800 | 81,400 | 800 |
| 2008-10-22 | 899 | 910 | 840 | 840 | 32,100 | 840 |
| 2008-10-21 | 945 | 946 | 914 | 919 | 26,500 | 919 |
| 2008-10-20 | 910 | 917 | 877 | 912 | 50,100 | 912 |
| 2008-10-17 | 910 | 916 | 869 | 897 | 39,900 | 897 |
| 2008-10-16 | 892 | 906 | 838 | 887 | 111,100 | 887 |
| 2008-10-15 | 847 | 912 | 837 | 912 | 55,200 | 912 |
| 2008-10-14 | 843 | 850 | 819 | 847 | 92,000 | 847 |
| 2008-10-10 | 810 | 810 | 770 | 788 | 59,000 | 788 |
| 2008-10-09 | 860 | 892 | 846 | 860 | 73,100 | 860 |
| 2008-10-08 | 922 | 969 | 852 | 854 | 72,400 | 854 |
| 2008-10-07 | 970 | 971 | 940 | 952 | 91,600 | 952 |
| 2008-10-06 | 982 | 999 | 962 | 980 | 44,300 | 980 |
| 2008-10-03 | 1,032 | 1,051 | 1,021 | 1,022 | 83,200 | 1,022 |
| 2008-10-02 | 1,145 | 1,159 | 1,062 | 1,072 | 83,300 | 1,072 |
| 2008-10-01 | 1,183 | 1,195 | 1,140 | 1,165 | 26,500 | 1,165 |
| 2008-09-30 | 1,107 | 1,162 | 1,107 | 1,162 | 21,000 | 1,162 |
| 2008-09-29 | 1,203 | 1,207 | 1,162 | 1,166 | 31,100 | 1,166 |
| 2008-09-26 | 1,203 | 1,213 | 1,175 | 1,203 | 40,600 | 1,203 |
| 2008-09-25 | 1,218 | 1,248 | 1,202 | 1,222 | 36,000 | 1,222 |
| 2008-09-24 | 1,232 | 1,248 | 1,225 | 1,246 | 47,500 | 1,246 |
| 2008-09-22 | 1,252 | 1,259 | 1,232 | 1,252 | 35,600 | 1,252 |
| 2008-09-19 | 1,238 | 1,240 | 1,208 | 1,232 | 100,100 | 1,232 |
| 2008-09-18 | 1,152 | 1,278 | 1,132 | 1,278 | 54,100 | 1,278 |
| 2008-09-17 | 1,180 | 1,180 | 1,135 | 1,171 | 62,100 | 1,171 |
| 2008-09-16 | 1,244 | 1,244 | 1,113 | 1,140 | 104,600 | 1,140 |
| 2008-09-12 | 1,310 | 1,330 | 1,255 | 1,276 | 34,400 | 1,276 |
| 2008-09-11 | 1,300 | 1,319 | 1,271 | 1,271 | 19,200 | 1,271 |
| 2008-09-10 | 1,300 | 1,313 | 1,290 | 1,298 | 23,900 | 1,298 |
| 2008-09-09 | 1,338 | 1,360 | 1,308 | 1,315 | 13,700 | 1,315 |
| 2008-09-08 | 1,353 | 1,375 | 1,310 | 1,325 | 30,500 | 1,325 |
| 2008-09-05 | 1,279 | 1,314 | 1,273 | 1,300 | 33,500 | 1,300 |
| 2008-09-04 | 1,308 | 1,332 | 1,302 | 1,303 | 44,200 | 1,303 |
| 2008-09-03 | 1,313 | 1,330 | 1,307 | 1,317 | 22,000 | 1,317 |
| 2008-09-02 | 1,337 | 1,345 | 1,305 | 1,314 | 41,800 | 1,314 |
| 2008-09-01 | 1,367 | 1,368 | 1,345 | 1,345 | 21,200 | 1,345 |
| 2008-08-29 | 1,341 | 1,395 | 1,341 | 1,381 | 26,300 | 1,381 |
| 2008-08-28 | 1,371 | 1,371 | 1,329 | 1,337 | 21,600 | 1,337 |
| 2008-08-27 | 1,386 | 1,386 | 1,363 | 1,374 | 18,700 | 1,374 |
| 2008-08-26 | 1,352 | 1,388 | 1,337 | 1,388 | 25,800 | 1,388 |
| 2008-08-25 | 1,393 | 1,420 | 1,368 | 1,372 | 32,700 | 1,372 |
| 2008-08-22 | 1,365 | 1,384 | 1,347 | 1,373 | 36,600 | 1,373 |
| 2008-08-21 | 1,399 | 1,399 | 1,361 | 1,374 | 20,300 | 1,374 |
| 2008-08-20 | 1,404 | 1,406 | 1,375 | 1,386 | 29,100 | 1,386 |
| 2008-08-19 | 1,439 | 1,439 | 1,383 | 1,404 | 20,800 | 1,404 |
| 2008-08-18 | 1,469 | 1,482 | 1,427 | 1,439 | 57,500 | 1,439 |
| 2008-08-15 | 1,370 | 1,465 | 1,370 | 1,454 | 39,700 | 1,454 |
| 2008-08-14 | 1,366 | 1,409 | 1,366 | 1,390 | 24,900 | 1,390 |
| 2008-08-13 | 1,407 | 1,408 | 1,370 | 1,389 | 42,200 | 1,389 |
| 2008-08-12 | 1,470 | 1,470 | 1,416 | 1,420 | 69,100 | 1,420 |
| 2008-08-11 | 1,408 | 1,475 | 1,408 | 1,467 | 45,900 | 1,467 |
| 2008-08-08 | 1,370 | 1,412 | 1,367 | 1,408 | 50,400 | 1,408 |
| 2008-08-07 | 1,364 | 1,407 | 1,351 | 1,407 | 82,900 | 1,407 |
| 2008-08-06 | 1,365 | 1,385 | 1,314 | 1,361 | 241,800 | 1,361 |
| 2008-08-05 | 1,191 | 1,216 | 1,177 | 1,185 | 81,600 | 1,185 |
| 2008-08-04 | 1,220 | 1,230 | 1,192 | 1,200 | 65,900 | 1,200 |
| 2008-08-01 | 1,244 | 1,252 | 1,222 | 1,230 | 35,000 | 1,230 |
| 2008-07-31 | 1,289 | 1,289 | 1,247 | 1,256 | 50,500 | 1,256 |
| 2008-07-30 | 1,295 | 1,295 | 1,252 | 1,266 | 48,600 | 1,266 |
| 2008-07-29 | 1,294 | 1,294 | 1,239 | 1,255 | 50,600 | 1,255 |
| 2008-07-28 | 1,307 | 1,317 | 1,290 | 1,297 | 26,500 | 1,297 |
| 2008-07-25 | 1,310 | 1,324 | 1,298 | 1,307 | 33,000 | 1,307 |
| 2008-07-24 | 1,293 | 1,339 | 1,293 | 1,330 | 63,300 | 1,330 |
| 2008-07-23 | 1,309 | 1,309 | 1,286 | 1,291 | 29,500 | 1,291 |
| 2008-07-22 | 1,279 | 1,284 | 1,249 | 1,283 | 45,200 | 1,283 |
| 2008-07-18 | 1,283 | 1,283 | 1,246 | 1,253 | 27,500 | 1,253 |
| 2008-07-17 | 1,271 | 1,281 | 1,263 | 1,271 | 28,100 | 1,271 |
| 2008-07-16 | 1,313 | 1,313 | 1,249 | 1,256 | 79,000 | 1,256 |
| 2008-07-15 | 1,299 | 1,330 | 1,272 | 1,314 | 59,200 | 1,314 |
| 2008-07-14 | 1,292 | 1,306 | 1,271 | 1,298 | 76,900 | 1,298 |
| 2008-07-11 | 1,270 | 1,306 | 1,261 | 1,279 | 44,500 | 1,279 |
| 2008-07-10 | 1,290 | 1,313 | 1,278 | 1,279 | 56,000 | 1,279 |
| 2008-07-09 | 1,335 | 1,335 | 1,280 | 1,290 | 78,900 | 1,290 |
| 2008-07-08 | 1,320 | 1,329 | 1,299 | 1,315 | 63,000 | 1,315 |
| 2008-07-07 | 1,392 | 1,399 | 1,340 | 1,352 | 59,400 | 1,352 |
| 2008-07-04 | 1,365 | 1,392 | 1,345 | 1,392 | 35,800 | 1,392 |
| 2008-07-03 | 1,386 | 1,410 | 1,354 | 1,383 | 45,400 | 1,383 |
| 2008-07-02 | 1,451 | 1,451 | 1,386 | 1,406 | 54,600 | 1,406 |
| 2008-07-01 | 1,477 | 1,488 | 1,450 | 1,471 | 33,000 | 1,471 |
| 2008-06-30 | 1,462 | 1,481 | 1,439 | 1,458 | 49,800 | 1,458 |
| 2008-06-27 | 1,448 | 1,488 | 1,440 | 1,482 | 42,700 | 1,482 |
| 2008-06-26 | 1,471 | 1,471 | 1,445 | 1,464 | 46,700 | 1,464 |
| 2008-06-25 | 1,449 | 1,471 | 1,401 | 1,471 | 45,400 | 1,471 |
| 2008-06-24 | 1,450 | 1,476 | 1,441 | 1,450 | 35,600 | 1,450 |
| 2008-06-23 | 1,455 | 1,468 | 1,450 | 1,457 | 41,000 | 1,457 |
| 2008-06-20 | 1,496 | 1,496 | 1,468 | 1,469 | 28,700 | 1,469 |
| 2008-06-19 | 1,499 | 1,499 | 1,471 | 1,485 | 51,600 | 1,485 |
| 2008-06-18 | 1,495 | 1,503 | 1,464 | 1,501 | 81,200 | 1,501 |
| 2008-06-17 | 1,506 | 1,506 | 1,483 | 1,494 | 70,800 | 1,494 |
| 2008-06-16 | 1,505 | 1,548 | 1,505 | 1,528 | 35,400 | 1,528 |
| 2008-06-13 | 1,492 | 1,545 | 1,492 | 1,526 | 80,500 | 1,526 |
| 2008-06-12 | 1,515 | 1,541 | 1,499 | 1,519 | 65,100 | 1,519 |
| 2008-06-11 | 1,520 | 1,523 | 1,482 | 1,511 | 57,200 | 1,511 |
| 2008-06-10 | 1,507 | 1,535 | 1,487 | 1,506 | 77,200 | 1,506 |
| 2008-06-09 | 1,515 | 1,529 | 1,501 | 1,506 | 60,000 | 1,506 |
| 2008-06-06 | 1,569 | 1,582 | 1,560 | 1,568 | 115,400 | 1,568 |
| 2008-06-05 | 1,554 | 1,596 | 1,531 | 1,591 | 70,700 | 1,591 |
| 2008-06-04 | 1,494 | 1,550 | 1,483 | 1,542 | 57,600 | 1,542 |
| 2008-06-03 | 1,543 | 1,543 | 1,472 | 1,475 | 73,200 | 1,475 |
| 2008-06-02 | 1,531 | 1,558 | 1,525 | 1,545 | 87,500 | 1,545 |
| 2008-05-30 | 1,510 | 1,534 | 1,495 | 1,531 | 74,900 | 1,531 |
| 2008-05-29 | 1,394 | 1,474 | 1,394 | 1,439 | 71,700 | 1,439 |
| 2008-05-28 | 1,451 | 1,451 | 1,390 | 1,395 | 67,200 | 1,395 |
| 2008-05-27 | 1,462 | 1,485 | 1,431 | 1,465 | 75,900 | 1,465 |
| 2008-05-26 | 1,522 | 1,522 | 1,455 | 1,461 | 63,900 | 1,461 |
| 2008-05-23 | 1,539 | 1,571 | 1,510 | 1,522 | 70,500 | 1,522 |
| 2008-05-22 | 1,534 | 1,592 | 1,503 | 1,554 | 61,600 | 1,554 |
| 2008-05-21 | 1,545 | 1,551 | 1,500 | 1,536 | 109,500 | 1,536 |
| 2008-05-20 | 1,520 | 1,562 | 1,519 | 1,544 | 123,200 | 1,544 |
| 2008-05-19 | 1,532 | 1,540 | 1,504 | 1,519 | 65,300 | 1,519 |
| 2008-05-16 | 1,526 | 1,542 | 1,497 | 1,517 | 144,400 | 1,517 |
| 2008-05-15 | 1,602 | 1,630 | 1,597 | 1,616 | 62,100 | 1,616 |
| 2008-05-14 | 1,552 | 1,615 | 1,552 | 1,600 | 86,400 | 1,600 |
| 2008-05-13 | 1,533 | 1,564 | 1,520 | 1,563 | 33,600 | 1,563 |
| 2008-05-12 | 1,559 | 1,568 | 1,530 | 1,563 | 48,600 | 1,563 |
| 2008-05-09 | 1,564 | 1,586 | 1,547 | 1,573 | 124,600 | 1,573 |
| 2008-05-08 | 1,559 | 1,568 | 1,533 | 1,552 | 61,200 | 1,552 |
| 2008-05-07 | 1,550 | 1,585 | 1,549 | 1,571 | 50,600 | 1,571 |
| 2008-05-02 | 1,493 | 1,532 | 1,475 | 1,532 | 51,700 | 1,532 |
| 2008-05-01 | 1,486 | 1,520 | 1,472 | 1,487 | 32,200 | 1,487 |
| 2008-04-30 | 1,493 | 1,509 | 1,468 | 1,502 | 18,300 | 1,502 |
| 2008-04-28 | 1,489 | 1,523 | 1,489 | 1,523 | 28,100 | 1,523 |
| 2008-04-25 | 1,465 | 1,497 | 1,449 | 1,488 | 80,200 | 1,488 |
| 2008-04-24 | 1,410 | 1,456 | 1,406 | 1,442 | 64,300 | 1,442 |
| 2008-04-23 | 1,403 | 1,420 | 1,401 | 1,411 | 29,100 | 1,411 |
| 2008-04-22 | 1,416 | 1,417 | 1,380 | 1,403 | 52,600 | 1,403 |
| 2008-04-21 | 1,355 | 1,410 | 1,350 | 1,403 | 70,200 | 1,403 |
| 2008-04-18 | 1,323 | 1,337 | 1,302 | 1,337 | 33,400 | 1,337 |
| 2008-04-17 | 1,310 | 1,348 | 1,308 | 1,325 | 47,400 | 1,325 |
| 2008-04-16 | 1,280 | 1,300 | 1,274 | 1,280 | 29,000 | 1,280 |
| 2008-04-15 | 1,280 | 1,289 | 1,264 | 1,273 | 21,800 | 1,273 |
| 2008-04-14 | 1,281 | 1,285 | 1,270 | 1,278 | 24,200 | 1,278 |
| 2008-04-11 | 1,280 | 1,305 | 1,272 | 1,305 | 30,800 | 1,305 |
| 2008-04-10 | 1,287 | 1,287 | 1,258 | 1,260 | 31,600 | 1,260 |
| 2008-04-09 | 1,288 | 1,295 | 1,275 | 1,287 | 65,600 | 1,287 |
| 2008-04-08 | 1,291 | 1,304 | 1,258 | 1,270 | 90,900 | 1,270 |
| 2008-04-07 | 1,300 | 1,312 | 1,291 | 1,311 | 68,100 | 1,311 |
| 2008-04-04 | 1,319 | 1,330 | 1,304 | 1,320 | 70,600 | 1,320 |
| 2008-04-03 | 1,343 | 1,347 | 1,317 | 1,324 | 97,600 | 1,324 |
| 2008-04-02 | 1,320 | 1,347 | 1,316 | 1,345 | 69,800 | 1,345 |
| 2008-04-01 | 1,265 | 1,329 | 1,256 | 1,303 | 137,100 | 1,303 |
| 2008-03-31 | 1,287 | 1,289 | 1,258 | 1,264 | 82,400 | 1,264 |
| 2008-03-28 | 1,286 | 1,292 | 1,260 | 1,287 | 63,500 | 1,287 |
| 2008-03-27 | 1,276 | 1,276 | 1,248 | 1,248 | 36,000 | 1,248 |
| 2008-03-26 | 1,270 | 1,295 | 1,259 | 1,293 | 53,700 | 1,293 |
| 2008-03-25 | 1,329 | 1,329 | 1,289 | 1,299 | 94,400 | 1,299 |
| 2008-03-24 | 1,322 | 1,349 | 1,309 | 1,318 | 82,200 | 1,318 |
| 2008-03-21 | 1,270 | 1,320 | 1,261 | 1,320 | 84,100 | 1,320 |
| 2008-03-19 | 1,250 | 1,271 | 1,249 | 1,269 | 93,000 | 1,269 |
| 2008-03-18 | 1,220 | 1,226 | 1,175 | 1,215 | 70,300 | 1,215 |
| 2008-03-17 | 1,289 | 1,289 | 1,214 | 1,216 | 99,800 | 1,216 |
| 2008-03-14 | 1,347 | 1,375 | 1,312 | 1,329 | 79,600 | 1,329 |
| 2008-03-13 | 1,378 | 1,402 | 1,348 | 1,367 | 49,900 | 1,367 |
| 2008-03-12 | 1,411 | 1,458 | 1,370 | 1,398 | 63,500 | 1,398 |
| 2008-03-11 | 1,318 | 1,406 | 1,318 | 1,400 | 95,500 | 1,400 |
| 2008-03-10 | 1,405 | 1,409 | 1,330 | 1,330 | 58,600 | 1,330 |
| 2008-03-07 | 1,417 | 1,445 | 1,403 | 1,417 | 50,700 | 1,417 |
| 2008-03-06 | 1,458 | 1,497 | 1,425 | 1,477 | 58,400 | 1,477 |
| 2008-03-05 | 1,396 | 1,430 | 1,377 | 1,404 | 51,500 | 1,404 |
| 2008-03-04 | 1,461 | 1,461 | 1,395 | 1,396 | 85,600 | 1,396 |
| 2008-03-03 | 1,472 | 1,512 | 1,464 | 1,464 | 81,400 | 1,464 |
| 2008-02-29 | 1,559 | 1,560 | 1,515 | 1,532 | 62,900 | 1,532 |
| 2008-02-28 | 1,591 | 1,606 | 1,566 | 1,579 | 79,800 | 1,579 |
| 2008-02-27 | 1,585 | 1,612 | 1,582 | 1,591 | 73,100 | 1,591 |
| 2008-02-26 | 1,605 | 1,619 | 1,580 | 1,584 | 59,300 | 1,584 |
| 2008-02-25 | 1,590 | 1,607 | 1,585 | 1,596 | 63,300 | 1,596 |
| 2008-02-22 | 1,560 | 1,626 | 1,557 | 1,571 | 66,800 | 1,571 |
| 2008-02-21 | 1,579 | 1,636 | 1,551 | 1,620 | 84,600 | 1,620 |
| 2008-02-20 | 1,625 | 1,625 | 1,552 | 1,561 | 116,600 | 1,561 |
| 2008-02-19 | 1,611 | 1,646 | 1,604 | 1,625 | 67,500 | 1,625 |
| 2008-02-18 | 1,598 | 1,624 | 1,563 | 1,614 | 108,900 | 1,614 |
| 2008-02-15 | 1,573 | 1,600 | 1,531 | 1,593 | 79,600 | 1,593 |
| 2008-02-14 | 1,566 | 1,598 | 1,539 | 1,574 | 177,900 | 1,574 |
| 2008-02-13 | 1,437 | 1,473 | 1,428 | 1,446 | 52,000 | 1,446 |
| 2008-02-12 | 1,442 | 1,442 | 1,404 | 1,417 | 57,300 | 1,417 |
| 2008-02-08 | 1,432 | 1,458 | 1,409 | 1,426 | 71,700 | 1,426 |
| 2008-02-07 | 1,438 | 1,453 | 1,415 | 1,452 | 59,500 | 1,452 |
| 2008-02-06 | 1,405 | 1,449 | 1,403 | 1,418 | 96,200 | 1,418 |
| 2008-02-05 | 1,465 | 1,498 | 1,437 | 1,445 | 79,200 | 1,445 |
| 2008-02-04 | 1,492 | 1,497 | 1,454 | 1,481 | 82,800 | 1,481 |
| 2008-02-01 | 1,441 | 1,487 | 1,432 | 1,472 | 75,000 | 1,472 |
| 2008-01-31 | 1,381 | 1,454 | 1,368 | 1,440 | 90,500 | 1,440 |
| 2008-01-30 | 1,394 | 1,411 | 1,328 | 1,361 | 62,800 | 1,361 |
| 2008-01-29 | 1,400 | 1,418 | 1,339 | 1,374 | 69,400 | 1,374 |
| 2008-01-28 | 1,367 | 1,406 | 1,351 | 1,351 | 50,600 | 1,351 |
| 2008-01-25 | 1,343 | 1,387 | 1,338 | 1,366 | 91,100 | 1,366 |
| 2008-01-24 | 1,289 | 1,312 | 1,266 | 1,283 | 83,900 | 1,283 |
| 2008-01-23 | 1,280 | 1,317 | 1,252 | 1,276 | 85,600 | 1,276 |
| 2008-01-22 | 1,274 | 1,320 | 1,239 | 1,239 | 80,100 | 1,239 |
| 2008-01-21 | 1,384 | 1,393 | 1,314 | 1,334 | 70,000 | 1,334 |
| 2008-01-18 | 1,349 | 1,397 | 1,319 | 1,384 | 57,200 | 1,384 |
| 2008-01-17 | 1,340 | 1,395 | 1,334 | 1,365 | 82,500 | 1,365 |
| 2008-01-16 | 1,360 | 1,380 | 1,313 | 1,339 | 133,400 | 1,339 |
| 2008-01-15 | 1,455 | 1,472 | 1,395 | 1,405 | 115,300 | 1,405 |
| 2008-01-11 | 1,518 | 1,522 | 1,466 | 1,475 | 44,900 | 1,475 |
| 2008-01-10 | 1,549 | 1,549 | 1,502 | 1,502 | 59,800 | 1,502 |
| 2008-01-09 | 1,496 | 1,537 | 1,481 | 1,533 | 91,600 | 1,533 |
| 2008-01-08 | 1,500 | 1,522 | 1,461 | 1,506 | 76,400 | 1,506 |
| 2008-01-07 | 1,521 | 1,583 | 1,486 | 1,501 | 82,200 | 1,501 |
| 2008-01-04 | 1,596 | 1,596 | 1,514 | 1,522 | 33,600 | 1,522 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
