7298 八千代工業(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 | 585 | 600 | 585 | 599 | 1,700 | 599 |
| 2008-12-29 | 563 | 585 | 563 | 585 | 800 | 585 |
| 2008-12-26 | 543 | 560 | 542 | 560 | 3,700 | 560 |
| 2008-12-25 | 542 | 545 | 541 | 541 | 2,700 | 541 |
| 2008-12-24 | 565 | 566 | 540 | 540 | 7,700 | 540 |
| 2008-12-22 | 575 | 580 | 571 | 572 | 5,900 | 572 |
| 2008-12-19 | 596 | 598 | 582 | 588 | 5,400 | 588 |
| 2008-12-18 | 659 | 659 | 618 | 625 | 6,500 | 625 |
| 2008-12-17 | 669 | 669 | 669 | 669 | 200 | 669 |
| 2008-12-16 | 679 | 680 | 670 | 670 | 4,100 | 670 |
| 2008-12-15 | 683 | 685 | 672 | 672 | 2,700 | 672 |
| 2008-12-12 | 692 | 699 | 678 | 679 | 13,100 | 679 |
| 2008-12-11 | 679 | 691 | 678 | 691 | 20,600 | 691 |
| 2008-12-10 | 680 | 690 | 672 | 678 | 2,700 | 678 |
| 2008-12-09 | 671 | 689 | 666 | 689 | 1,600 | 689 |
| 2008-12-08 | 650 | 681 | 649 | 681 | 5,200 | 681 |
| 2008-12-05 | 670 | 671 | 660 | 670 | 6,300 | 670 |
| 2008-12-04 | 685 | 685 | 671 | 671 | 1,500 | 671 |
| 2008-12-03 | 685 | 685 | 685 | 685 | 2,200 | 685 |
| 2008-12-02 | 684 | 689 | 684 | 685 | 4,100 | 685 |
| 2008-12-01 | 679 | 684 | 675 | 684 | 500 | 684 |
| 2008-11-28 | 679 | 679 | 671 | 672 | 1,800 | 672 |
| 2008-11-27 | 670 | 671 | 668 | 668 | 3,600 | 668 |
| 2008-11-26 | 662 | 670 | 661 | 662 | 4,700 | 662 |
| 2008-11-25 | 662 | 671 | 651 | 661 | 5,000 | 661 |
| 2008-11-21 | 666 | 666 | 630 | 639 | 2,500 | 639 |
| 2008-11-20 | 700 | 700 | 668 | 673 | 10,000 | 673 |
| 2008-11-19 | 710 | 714 | 701 | 710 | 4,600 | 710 |
| 2008-11-18 | 709 | 710 | 691 | 693 | 14,600 | 693 |
| 2008-11-17 | 696 | 713 | 690 | 711 | 4,800 | 711 |
| 2008-11-14 | 696 | 696 | 686 | 686 | 6,400 | 686 |
| 2008-11-13 | 680 | 685 | 675 | 675 | 3,800 | 675 |
| 2008-11-12 | 690 | 695 | 685 | 690 | 6,700 | 690 |
| 2008-11-11 | 700 | 704 | 695 | 695 | 8,500 | 695 |
| 2008-11-10 | 685 | 710 | 685 | 710 | 10,700 | 710 |
| 2008-11-07 | 697 | 697 | 661 | 687 | 9,000 | 687 |
| 2008-11-06 | 702 | 717 | 697 | 706 | 8,000 | 706 |
| 2008-11-05 | 745 | 747 | 696 | 701 | 17,900 | 701 |
| 2008-11-04 | 720 | 746 | 701 | 715 | 6,700 | 715 |
| 2008-10-31 | 708 | 735 | 708 | 715 | 7,600 | 715 |
| 2008-10-30 | 690 | 720 | 660 | 705 | 10,800 | 705 |
| 2008-10-29 | 681 | 715 | 650 | 690 | 9,900 | 690 |
| 2008-10-28 | 664 | 664 | 612 | 654 | 6,900 | 654 |
| 2008-10-27 | 699 | 699 | 643 | 644 | 16,200 | 644 |
| 2008-10-24 | 728 | 749 | 641 | 643 | 10,100 | 643 |
| 2008-10-23 | 720 | 730 | 690 | 700 | 11,200 | 700 |
| 2008-10-22 | 762 | 820 | 708 | 759 | 13,500 | 759 |
| 2008-10-21 | 704 | 762 | 704 | 762 | 14,200 | 762 |
| 2008-10-20 | 660 | 694 | 660 | 694 | 13,500 | 694 |
| 2008-10-17 | 643 | 654 | 625 | 630 | 15,400 | 630 |
| 2008-10-16 | 694 | 725 | 624 | 636 | 31,700 | 636 |
| 2008-10-15 | 700 | 733 | 696 | 724 | 11,800 | 724 |
| 2008-10-14 | 691 | 691 | 661 | 691 | 25,700 | 691 |
| 2008-10-10 | 580 | 604 | 548 | 591 | 50,800 | 591 |
| 2008-10-09 | 595 | 604 | 560 | 590 | 83,000 | 590 |
| 2008-10-08 | 695 | 700 | 625 | 625 | 33,100 | 625 |
| 2008-10-07 | 725 | 748 | 715 | 725 | 30,600 | 725 |
| 2008-10-06 | 864 | 864 | 815 | 815 | 7,300 | 815 |
| 2008-10-03 | 892 | 892 | 860 | 865 | 10,200 | 865 |
| 2008-10-02 | 951 | 951 | 912 | 912 | 6,600 | 912 |
| 2008-10-01 | 963 | 963 | 944 | 950 | 12,300 | 950 |
| 2008-09-30 | 949 | 969 | 920 | 950 | 6,600 | 950 |
| 2008-09-29 | 1,001 | 1,010 | 990 | 990 | 4,600 | 990 |
| 2008-09-26 | 1,014 | 1,015 | 997 | 1,000 | 14,700 | 1,000 |
| 2008-09-25 | 1,035 | 1,035 | 1,000 | 1,013 | 2,900 | 1,013 |
| 2008-09-24 | 1,031 | 1,033 | 1,030 | 1,030 | 11,400 | 1,030 |
| 2008-09-22 | 1,000 | 1,055 | 1,000 | 1,010 | 14,400 | 1,010 |
| 2008-09-19 | 1,095 | 1,095 | 1,007 | 1,010 | 13,400 | 1,010 |
| 2008-09-18 | 1,050 | 1,050 | 1,002 | 1,015 | 13,500 | 1,015 |
| 2008-09-17 | 1,135 | 1,149 | 1,060 | 1,070 | 10,500 | 1,070 |
| 2008-09-16 | 1,079 | 1,135 | 1,060 | 1,095 | 13,600 | 1,095 |
| 2008-09-12 | 1,130 | 1,135 | 1,130 | 1,135 | 3,200 | 1,135 |
| 2008-09-11 | 1,130 | 1,130 | 1,085 | 1,120 | 12,700 | 1,120 |
| 2008-09-10 | 1,080 | 1,120 | 1,080 | 1,120 | 7,100 | 1,120 |
| 2008-09-09 | 1,120 | 1,150 | 1,110 | 1,120 | 5,000 | 1,120 |
| 2008-09-08 | 1,085 | 1,106 | 1,085 | 1,106 | 2,300 | 1,106 |
| 2008-09-05 | 1,011 | 1,080 | 1,011 | 1,070 | 10,400 | 1,070 |
| 2008-09-04 | 1,094 | 1,110 | 1,086 | 1,099 | 17,700 | 1,099 |
| 2008-09-03 | 1,096 | 1,100 | 1,094 | 1,094 | 5,300 | 1,094 |
| 2008-09-02 | 1,090 | 1,110 | 1,080 | 1,095 | 7,500 | 1,095 |
| 2008-09-01 | 1,065 | 1,082 | 1,065 | 1,070 | 3,100 | 1,070 |
| 2008-08-29 | 1,040 | 1,069 | 1,040 | 1,053 | 4,100 | 1,053 |
| 2008-08-28 | 1,049 | 1,049 | 1,033 | 1,035 | 5,900 | 1,035 |
| 2008-08-27 | 1,035 | 1,035 | 1,032 | 1,032 | 2,700 | 1,032 |
| 2008-08-26 | 1,032 | 1,032 | 1,030 | 1,032 | 4,900 | 1,032 |
| 2008-08-25 | 1,065 | 1,065 | 1,030 | 1,030 | 3,100 | 1,030 |
| 2008-08-22 | 1,050 | 1,050 | 1,040 | 1,043 | 5,400 | 1,043 |
| 2008-08-21 | 1,030 | 1,050 | 1,030 | 1,050 | 900 | 1,050 |
| 2008-08-20 | 1,059 | 1,059 | 1,031 | 1,051 | 6,800 | 1,051 |
| 2008-08-19 | 1,020 | 1,040 | 1,018 | 1,023 | 9,600 | 1,023 |
| 2008-08-18 | 1,006 | 1,022 | 1,005 | 1,020 | 9,300 | 1,020 |
| 2008-08-15 | 998 | 1,022 | 988 | 1,006 | 18,200 | 1,006 |
| 2008-08-14 | 1,011 | 1,011 | 996 | 999 | 19,900 | 999 |
| 2008-08-13 | 1,029 | 1,029 | 1,005 | 1,010 | 5,300 | 1,010 |
| 2008-08-12 | 1,020 | 1,049 | 1,018 | 1,031 | 6,500 | 1,031 |
| 2008-08-11 | 1,011 | 1,030 | 1,011 | 1,015 | 12,500 | 1,015 |
| 2008-08-08 | 1,000 | 1,039 | 1,000 | 1,008 | 9,600 | 1,008 |
| 2008-08-07 | 1,050 | 1,050 | 996 | 1,002 | 11,500 | 1,002 |
| 2008-08-06 | 1,051 | 1,070 | 1,035 | 1,055 | 2,700 | 1,055 |
| 2008-08-05 | 1,038 | 1,050 | 1,038 | 1,050 | 2,200 | 1,050 |
| 2008-08-04 | 1,080 | 1,110 | 1,051 | 1,070 | 5,600 | 1,070 |
| 2008-08-01 | 1,090 | 1,090 | 1,090 | 1,090 | 800 | 1,090 |
| 2008-07-31 | 1,080 | 1,105 | 1,080 | 1,100 | 1,800 | 1,100 |
| 2008-07-30 | 1,090 | 1,095 | 1,076 | 1,080 | 12,900 | 1,080 |
| 2008-07-29 | 1,107 | 1,107 | 1,061 | 1,071 | 25,000 | 1,071 |
| 2008-07-28 | 1,137 | 1,140 | 1,121 | 1,127 | 28,700 | 1,127 |
| 2008-07-25 | 1,095 | 1,136 | 1,085 | 1,121 | 25,200 | 1,121 |
| 2008-07-24 | 1,135 | 1,135 | 1,093 | 1,097 | 22,700 | 1,097 |
| 2008-07-23 | 1,157 | 1,170 | 1,135 | 1,135 | 11,400 | 1,135 |
| 2008-07-22 | 1,151 | 1,160 | 1,151 | 1,155 | 3,300 | 1,155 |
| 2008-07-18 | 1,215 | 1,215 | 1,168 | 1,180 | 10,600 | 1,180 |
| 2008-07-17 | 1,140 | 1,160 | 1,120 | 1,155 | 21,800 | 1,155 |
| 2008-07-16 | 1,122 | 1,150 | 1,122 | 1,140 | 5,300 | 1,140 |
| 2008-07-15 | 1,130 | 1,142 | 1,130 | 1,139 | 7,600 | 1,139 |
| 2008-07-14 | 1,120 | 1,145 | 1,120 | 1,130 | 2,600 | 1,130 |
| 2008-07-11 | 1,180 | 1,180 | 1,140 | 1,160 | 13,200 | 1,160 |
| 2008-07-10 | 1,187 | 1,191 | 1,180 | 1,187 | 16,800 | 1,187 |
| 2008-07-09 | 1,185 | 1,190 | 1,185 | 1,186 | 36,800 | 1,186 |
| 2008-07-08 | 1,200 | 1,200 | 1,180 | 1,183 | 10,800 | 1,183 |
| 2008-07-07 | 1,239 | 1,239 | 1,214 | 1,219 | 6,100 | 1,219 |
| 2008-07-04 | 1,280 | 1,280 | 1,235 | 1,239 | 5,900 | 1,239 |
| 2008-07-03 | 1,290 | 1,291 | 1,270 | 1,283 | 6,800 | 1,283 |
| 2008-07-02 | 1,300 | 1,300 | 1,290 | 1,292 | 6,000 | 1,292 |
| 2008-07-01 | 1,320 | 1,320 | 1,292 | 1,305 | 5,700 | 1,305 |
| 2008-06-30 | 1,260 | 1,270 | 1,260 | 1,265 | 3,900 | 1,265 |
| 2008-06-27 | 1,304 | 1,305 | 1,290 | 1,300 | 11,600 | 1,300 |
| 2008-06-26 | 1,307 | 1,312 | 1,303 | 1,304 | 3,600 | 1,304 |
| 2008-06-25 | 1,310 | 1,310 | 1,299 | 1,302 | 14,400 | 1,302 |
| 2008-06-24 | 1,312 | 1,312 | 1,309 | 1,310 | 4,600 | 1,310 |
| 2008-06-23 | 1,310 | 1,330 | 1,310 | 1,314 | 5,800 | 1,314 |
| 2008-06-20 | 1,310 | 1,316 | 1,309 | 1,313 | 6,200 | 1,313 |
| 2008-06-19 | 1,333 | 1,338 | 1,330 | 1,330 | 7,600 | 1,330 |
| 2008-06-18 | 1,310 | 1,335 | 1,310 | 1,333 | 4,900 | 1,333 |
| 2008-06-17 | 1,326 | 1,340 | 1,326 | 1,330 | 5,200 | 1,330 |
| 2008-06-16 | 1,351 | 1,351 | 1,311 | 1,326 | 8,200 | 1,326 |
| 2008-06-13 | 1,340 | 1,340 | 1,330 | 1,340 | 1,700 | 1,340 |
| 2008-06-12 | 1,305 | 1,340 | 1,305 | 1,340 | 10,200 | 1,340 |
| 2008-06-11 | 1,330 | 1,350 | 1,330 | 1,345 | 21,600 | 1,345 |
| 2008-06-10 | 1,350 | 1,351 | 1,311 | 1,330 | 7,700 | 1,330 |
| 2008-06-09 | 1,359 | 1,365 | 1,350 | 1,355 | 6,200 | 1,355 |
| 2008-06-06 | 1,354 | 1,370 | 1,350 | 1,369 | 28,100 | 1,369 |
| 2008-06-05 | 1,352 | 1,360 | 1,350 | 1,359 | 11,900 | 1,359 |
| 2008-06-04 | 1,339 | 1,345 | 1,339 | 1,344 | 11,000 | 1,344 |
| 2008-06-03 | 1,345 | 1,345 | 1,301 | 1,328 | 9,500 | 1,328 |
| 2008-06-02 | 1,337 | 1,337 | 1,311 | 1,328 | 2,800 | 1,328 |
| 2008-05-30 | 1,300 | 1,350 | 1,297 | 1,343 | 13,900 | 1,343 |
| 2008-05-29 | 1,299 | 1,299 | 1,286 | 1,292 | 4,700 | 1,292 |
| 2008-05-28 | 1,274 | 1,300 | 1,265 | 1,274 | 6,600 | 1,274 |
| 2008-05-27 | 1,295 | 1,295 | 1,262 | 1,277 | 18,700 | 1,277 |
| 2008-05-26 | 1,325 | 1,325 | 1,292 | 1,305 | 15,400 | 1,305 |
| 2008-05-23 | 1,325 | 1,332 | 1,325 | 1,325 | 5,700 | 1,325 |
| 2008-05-22 | 1,339 | 1,344 | 1,337 | 1,340 | 25,700 | 1,340 |
| 2008-05-21 | 1,350 | 1,355 | 1,325 | 1,354 | 13,000 | 1,354 |
| 2008-05-20 | 1,380 | 1,380 | 1,350 | 1,360 | 9,700 | 1,360 |
| 2008-05-19 | 1,348 | 1,368 | 1,323 | 1,360 | 22,200 | 1,360 |
| 2008-05-16 | 1,360 | 1,370 | 1,355 | 1,368 | 12,900 | 1,368 |
| 2008-05-15 | 1,285 | 1,340 | 1,285 | 1,335 | 11,300 | 1,335 |
| 2008-05-14 | 1,320 | 1,320 | 1,286 | 1,305 | 30,200 | 1,305 |
| 2008-05-13 | 1,325 | 1,325 | 1,305 | 1,320 | 3,600 | 1,320 |
| 2008-05-12 | 1,280 | 1,330 | 1,280 | 1,314 | 5,700 | 1,314 |
| 2008-05-09 | 1,344 | 1,344 | 1,310 | 1,320 | 8,200 | 1,320 |
| 2008-05-08 | 1,350 | 1,360 | 1,342 | 1,346 | 17,400 | 1,346 |
| 2008-05-07 | 1,345 | 1,399 | 1,345 | 1,355 | 10,500 | 1,355 |
| 2008-05-02 | 1,395 | 1,420 | 1,340 | 1,360 | 14,500 | 1,360 |
| 2008-05-01 | 1,320 | 1,383 | 1,320 | 1,383 | 33,000 | 1,383 |
| 2008-04-30 | 1,301 | 1,344 | 1,300 | 1,320 | 11,200 | 1,320 |
| 2008-04-28 | 1,310 | 1,330 | 1,280 | 1,300 | 12,100 | 1,300 |
| 2008-04-25 | 1,195 | 1,279 | 1,195 | 1,250 | 8,300 | 1,250 |
| 2008-04-24 | 1,181 | 1,190 | 1,181 | 1,185 | 3,900 | 1,185 |
| 2008-04-23 | 1,180 | 1,185 | 1,165 | 1,180 | 4,700 | 1,180 |
| 2008-04-22 | 1,189 | 1,190 | 1,160 | 1,180 | 4,200 | 1,180 |
| 2008-04-21 | 1,136 | 1,200 | 1,136 | 1,160 | 10,100 | 1,160 |
| 2008-04-18 | 1,130 | 1,138 | 1,130 | 1,136 | 4,400 | 1,136 |
| 2008-04-17 | 1,136 | 1,170 | 1,106 | 1,170 | 5,600 | 1,170 |
| 2008-04-16 | 1,136 | 1,170 | 1,121 | 1,136 | 30,300 | 1,136 |
| 2008-04-15 | 1,200 | 1,200 | 1,132 | 1,151 | 7,000 | 1,151 |
| 2008-04-14 | 1,220 | 1,220 | 1,160 | 1,186 | 2,200 | 1,186 |
| 2008-04-11 | 1,127 | 1,225 | 1,127 | 1,225 | 31,800 | 1,225 |
| 2008-04-10 | 1,155 | 1,155 | 1,125 | 1,127 | 17,200 | 1,127 |
| 2008-04-09 | 1,173 | 1,173 | 1,125 | 1,158 | 30,900 | 1,158 |
| 2008-04-08 | 1,035 | 1,110 | 1,035 | 1,094 | 21,700 | 1,094 |
| 2008-04-07 | 980 | 1,029 | 971 | 1,029 | 13,600 | 1,029 |
| 2008-04-04 | 975 | 988 | 975 | 980 | 6,500 | 980 |
| 2008-04-03 | 981 | 981 | 960 | 970 | 44,400 | 970 |
| 2008-04-02 | 984 | 985 | 979 | 981 | 20,800 | 981 |
| 2008-04-01 | 969 | 981 | 961 | 970 | 15,600 | 970 |
| 2008-03-31 | 972 | 972 | 959 | 960 | 18,800 | 960 |
| 2008-03-28 | 961 | 975 | 957 | 970 | 4,800 | 970 |
| 2008-03-27 | 950 | 962 | 947 | 951 | 10,200 | 951 |
| 2008-03-26 | 969 | 969 | 953 | 960 | 14,200 | 960 |
| 2008-03-25 | 970 | 981 | 970 | 978 | 19,400 | 978 |
| 2008-03-24 | 958 | 970 | 958 | 960 | 9,100 | 960 |
| 2008-03-21 | 961 | 980 | 958 | 958 | 9,400 | 958 |
| 2008-03-19 | 963 | 970 | 953 | 963 | 7,300 | 963 |
| 2008-03-18 | 980 | 983 | 947 | 947 | 13,100 | 947 |
| 2008-03-17 | 985 | 987 | 961 | 971 | 7,000 | 971 |
| 2008-03-14 | 993 | 1,030 | 983 | 983 | 13,200 | 983 |
| 2008-03-13 | 1,026 | 1,026 | 991 | 998 | 12,800 | 998 |
| 2008-03-12 | 1,040 | 1,040 | 1,005 | 1,028 | 19,500 | 1,028 |
| 2008-03-11 | 980 | 1,005 | 979 | 1,001 | 41,300 | 1,001 |
| 2008-03-10 | 1,020 | 1,021 | 980 | 980 | 16,400 | 980 |
| 2008-03-07 | 990 | 1,000 | 975 | 990 | 32,800 | 990 |
| 2008-03-06 | 985 | 990 | 980 | 989 | 19,100 | 989 |
| 2008-03-05 | 997 | 997 | 980 | 980 | 13,700 | 980 |
| 2008-03-04 | 998 | 1,015 | 990 | 996 | 12,000 | 996 |
| 2008-03-03 | 1,006 | 1,012 | 993 | 996 | 16,000 | 996 |
| 2008-02-29 | 1,051 | 1,051 | 1,040 | 1,045 | 17,200 | 1,045 |
| 2008-02-28 | 1,061 | 1,065 | 1,043 | 1,047 | 23,800 | 1,047 |
| 2008-02-27 | 1,061 | 1,080 | 1,056 | 1,079 | 78,300 | 1,079 |
| 2008-02-26 | 1,080 | 1,080 | 1,047 | 1,052 | 34,600 | 1,052 |
| 2008-02-25 | 1,101 | 1,105 | 1,060 | 1,060 | 35,700 | 1,060 |
| 2008-02-22 | 1,090 | 1,100 | 1,061 | 1,100 | 12,700 | 1,100 |
| 2008-02-21 | 1,100 | 1,112 | 1,081 | 1,090 | 22,800 | 1,090 |
| 2008-02-20 | 1,089 | 1,116 | 1,087 | 1,090 | 17,000 | 1,090 |
| 2008-02-19 | 1,093 | 1,105 | 1,070 | 1,090 | 21,700 | 1,090 |
| 2008-02-18 | 1,066 | 1,093 | 1,066 | 1,093 | 7,800 | 1,093 |
| 2008-02-15 | 1,055 | 1,061 | 1,035 | 1,061 | 24,200 | 1,061 |
| 2008-02-14 | 1,085 | 1,120 | 1,070 | 1,082 | 21,700 | 1,082 |
| 2008-02-13 | 1,063 | 1,090 | 1,063 | 1,085 | 9,200 | 1,085 |
| 2008-02-12 | 1,091 | 1,097 | 1,061 | 1,061 | 6,600 | 1,061 |
| 2008-02-08 | 1,081 | 1,095 | 1,060 | 1,090 | 17,900 | 1,090 |
| 2008-02-07 | 1,119 | 1,119 | 1,060 | 1,061 | 8,500 | 1,061 |
| 2008-02-06 | 1,160 | 1,160 | 1,050 | 1,094 | 9,100 | 1,094 |
| 2008-02-05 | 1,188 | 1,188 | 1,160 | 1,160 | 9,600 | 1,160 |
| 2008-02-04 | 1,156 | 1,200 | 1,156 | 1,190 | 5,900 | 1,190 |
| 2008-02-01 | 1,229 | 1,249 | 1,136 | 1,169 | 20,100 | 1,169 |
| 2008-01-31 | 1,120 | 1,150 | 1,105 | 1,150 | 5,700 | 1,150 |
| 2008-01-30 | 1,112 | 1,134 | 1,107 | 1,120 | 11,800 | 1,120 |
| 2008-01-29 | 1,085 | 1,118 | 1,068 | 1,107 | 4,300 | 1,107 |
| 2008-01-28 | 1,085 | 1,100 | 1,065 | 1,065 | 21,600 | 1,065 |
| 2008-01-25 | 1,060 | 1,110 | 1,060 | 1,085 | 38,600 | 1,085 |
| 2008-01-24 | 1,087 | 1,087 | 1,020 | 1,060 | 7,400 | 1,060 |
| 2008-01-23 | 1,006 | 1,040 | 1,006 | 1,035 | 28,800 | 1,035 |
| 2008-01-22 | 1,050 | 1,068 | 1,000 | 1,000 | 18,600 | 1,000 |
| 2008-01-21 | 1,130 | 1,130 | 1,100 | 1,111 | 6,100 | 1,111 |
| 2008-01-18 | 1,016 | 1,190 | 1,016 | 1,190 | 8,100 | 1,190 |
| 2008-01-17 | 1,070 | 1,090 | 1,050 | 1,067 | 35,700 | 1,067 |
| 2008-01-16 | 1,140 | 1,140 | 1,090 | 1,090 | 29,200 | 1,090 |
| 2008-01-15 | 1,273 | 1,273 | 1,180 | 1,220 | 12,400 | 1,220 |
| 2008-01-11 | 1,286 | 1,350 | 1,280 | 1,281 | 6,500 | 1,281 |
| 2008-01-10 | 1,305 | 1,307 | 1,285 | 1,285 | 2,000 | 1,285 |
| 2008-01-09 | 1,306 | 1,306 | 1,280 | 1,280 | 10,400 | 1,280 |
| 2008-01-08 | 1,302 | 1,316 | 1,280 | 1,286 | 13,000 | 1,286 |
| 2008-01-07 | 1,301 | 1,324 | 1,301 | 1,311 | 4,600 | 1,311 |
| 2008-01-04 | 1,369 | 1,369 | 1,328 | 1,329 | 700 | 1,329 |
分割・併合履歴 ： [1995-03-28]1株→1.1株