7458 (株)第一興商 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 | 930 | 933 | 925 | 926 | 29,600 | 463 |
| 2008-12-29 | 923 | 950 | 918 | 950 | 34,800 | 475 |
| 2008-12-26 | 940 | 945 | 917 | 924 | 51,100 | 462 |
| 2008-12-25 | 957 | 980 | 951 | 951 | 62,700 | 475.50 |
| 2008-12-24 | 961 | 967 | 949 | 953 | 50,600 | 476.50 |
| 2008-12-22 | 949 | 970 | 945 | 951 | 32,400 | 475.50 |
| 2008-12-19 | 958 | 968 | 928 | 948 | 39,600 | 474 |
| 2008-12-18 | 989 | 1,004 | 956 | 960 | 59,900 | 480 |
| 2008-12-17 | 958 | 980 | 953 | 979 | 27,200 | 489.50 |
| 2008-12-16 | 988 | 999 | 924 | 938 | 54,300 | 469 |
| 2008-12-15 | 1,000 | 1,005 | 970 | 988 | 62,200 | 494 |
| 2008-12-12 | 1,008 | 1,028 | 987 | 1,000 | 120,900 | 500 |
| 2008-12-11 | 980 | 981 | 951 | 960 | 70,800 | 480 |
| 2008-12-10 | 1,000 | 1,010 | 986 | 986 | 43,100 | 493 |
| 2008-12-09 | 1,000 | 1,020 | 997 | 1,009 | 63,800 | 504.50 |
| 2008-12-08 | 999 | 1,029 | 998 | 1,020 | 35,000 | 510 |
| 2008-12-05 | 977 | 1,006 | 976 | 1,000 | 59,200 | 500 |
| 2008-12-04 | 967 | 968 | 953 | 967 | 49,100 | 483.50 |
| 2008-12-03 | 931 | 953 | 931 | 947 | 22,700 | 473.50 |
| 2008-12-02 | 975 | 975 | 914 | 932 | 52,000 | 466 |
| 2008-12-01 | 995 | 995 | 962 | 977 | 75,200 | 488.50 |
| 2008-11-28 | 966 | 979 | 964 | 975 | 93,000 | 487.50 |
| 2008-11-27 | 939 | 989 | 939 | 964 | 77,000 | 482 |
| 2008-11-26 | 872 | 921 | 872 | 889 | 62,400 | 444.50 |
| 2008-11-25 | 900 | 918 | 891 | 902 | 77,800 | 451 |
| 2008-11-21 | 840 | 870 | 821 | 870 | 110,500 | 435 |
| 2008-11-20 | 877 | 877 | 851 | 870 | 28,400 | 435 |
| 2008-11-19 | 875 | 885 | 873 | 875 | 63,100 | 437.50 |
| 2008-11-18 | 870 | 879 | 861 | 861 | 54,500 | 430.50 |
| 2008-11-17 | 856 | 875 | 854 | 868 | 55,400 | 434 |
| 2008-11-14 | 842 | 850 | 836 | 846 | 42,100 | 423 |
| 2008-11-13 | 810 | 839 | 800 | 832 | 102,600 | 416 |
| 2008-11-12 | 840 | 846 | 811 | 828 | 142,300 | 414 |
| 2008-11-11 | 851 | 870 | 848 | 860 | 132,100 | 430 |
| 2008-11-10 | 834 | 855 | 830 | 840 | 46,600 | 420 |
| 2008-11-07 | 820 | 860 | 816 | 826 | 35,900 | 413 |
| 2008-11-06 | 806 | 850 | 806 | 826 | 25,700 | 413 |
| 2008-11-05 | 820 | 861 | 811 | 821 | 61,700 | 410.50 |
| 2008-11-04 | 814 | 836 | 814 | 823 | 23,400 | 411.50 |
| 2008-10-31 | 818 | 850 | 815 | 843 | 62,800 | 421.50 |
| 2008-10-30 | 804 | 827 | 777 | 808 | 64,300 | 404 |
| 2008-10-29 | 830 | 845 | 776 | 784 | 64,000 | 392 |
| 2008-10-28 | 848 | 850 | 801 | 830 | 21,800 | 415 |
| 2008-10-27 | 860 | 867 | 851 | 858 | 13,200 | 429 |
| 2008-10-24 | 910 | 910 | 812 | 860 | 61,300 | 430 |
| 2008-10-23 | 867 | 872 | 840 | 870 | 33,600 | 435 |
| 2008-10-22 | 886 | 892 | 868 | 868 | 18,100 | 434 |
| 2008-10-21 | 900 | 920 | 881 | 886 | 32,700 | 443 |
| 2008-10-20 | 864 | 881 | 864 | 880 | 14,400 | 440 |
| 2008-10-17 | 900 | 900 | 870 | 874 | 57,200 | 437 |
| 2008-10-16 | 889 | 891 | 880 | 884 | 63,300 | 442 |
| 2008-10-15 | 885 | 958 | 878 | 890 | 211,300 | 445 |
| 2008-10-14 | 864 | 865 | 854 | 865 | 25,900 | 432.50 |
| 2008-10-10 | 800 | 800 | 730 | 765 | 61,100 | 382.50 |
| 2008-10-09 | 846 | 878 | 810 | 836 | 48,000 | 418 |
| 2008-10-08 | 834 | 859 | 811 | 826 | 42,800 | 413 |
| 2008-10-07 | 817 | 854 | 804 | 854 | 44,500 | 427 |
| 2008-10-06 | 962 | 963 | 867 | 867 | 60,200 | 433.50 |
| 2008-10-03 | 984 | 1,001 | 943 | 964 | 57,000 | 482 |
| 2008-10-02 | 1,016 | 1,030 | 983 | 984 | 44,900 | 492 |
| 2008-10-01 | 1,020 | 1,045 | 1,020 | 1,033 | 44,100 | 516.50 |
| 2008-09-30 | 973 | 1,080 | 960 | 1,080 | 9,200 | 540 |
| 2008-09-29 | 1,031 | 1,042 | 998 | 1,000 | 23,300 | 500 |
| 2008-09-26 | 1,051 | 1,069 | 1,051 | 1,055 | 2,500 | 527.50 |
| 2008-09-25 | 1,109 | 1,110 | 1,055 | 1,055 | 43,500 | 527.50 |
| 2008-09-24 | 1,045 | 1,100 | 1,028 | 1,090 | 60,900 | 545 |
| 2008-09-22 | 1,019 | 1,064 | 1,012 | 1,050 | 24,700 | 525 |
| 2008-09-19 | 1,006 | 1,027 | 1,005 | 1,010 | 42,900 | 505 |
| 2008-09-18 | 1,029 | 1,029 | 998 | 1,003 | 72,200 | 501.50 |
| 2008-09-17 | 1,029 | 1,051 | 1,024 | 1,034 | 59,600 | 517 |
| 2008-09-16 | 950 | 1,023 | 950 | 1,023 | 62,200 | 511.50 |
| 2008-09-12 | 1,079 | 1,090 | 1,070 | 1,070 | 74,800 | 535 |
| 2008-09-11 | 1,090 | 1,090 | 1,075 | 1,082 | 30,000 | 541 |
| 2008-09-10 | 1,095 | 1,095 | 1,061 | 1,090 | 29,000 | 545 |
| 2008-09-09 | 1,098 | 1,100 | 1,095 | 1,095 | 24,300 | 547.50 |
| 2008-09-08 | 1,092 | 1,105 | 1,092 | 1,100 | 15,500 | 550 |
| 2008-09-05 | 1,097 | 1,097 | 1,090 | 1,092 | 10,700 | 546 |
| 2008-09-04 | 1,118 | 1,118 | 1,097 | 1,097 | 36,700 | 548.50 |
| 2008-09-03 | 1,099 | 1,120 | 1,099 | 1,120 | 21,600 | 560 |
| 2008-09-02 | 1,109 | 1,109 | 1,098 | 1,099 | 30,200 | 549.50 |
| 2008-09-01 | 1,121 | 1,122 | 1,094 | 1,097 | 23,900 | 548.50 |
| 2008-08-29 | 1,118 | 1,125 | 1,118 | 1,121 | 101,800 | 560.50 |
| 2008-08-28 | 1,100 | 1,119 | 1,094 | 1,117 | 45,000 | 558.50 |
| 2008-08-27 | 1,111 | 1,111 | 1,090 | 1,100 | 53,900 | 550 |
| 2008-08-26 | 1,126 | 1,126 | 1,097 | 1,111 | 86,000 | 555.50 |
| 2008-08-25 | 1,122 | 1,124 | 1,104 | 1,114 | 93,000 | 557 |
| 2008-08-22 | 1,100 | 1,115 | 1,087 | 1,104 | 77,800 | 552 |
| 2008-08-21 | 1,100 | 1,101 | 1,089 | 1,100 | 33,000 | 550 |
| 2008-08-20 | 1,100 | 1,119 | 1,093 | 1,100 | 85,100 | 550 |
| 2008-08-19 | 1,119 | 1,130 | 1,080 | 1,120 | 96,800 | 560 |
| 2008-08-18 | 1,138 | 1,140 | 1,135 | 1,139 | 83,700 | 569.50 |
| 2008-08-15 | 1,100 | 1,138 | 1,100 | 1,138 | 46,400 | 569 |
| 2008-08-14 | 1,101 | 1,119 | 1,058 | 1,112 | 40,300 | 556 |
| 2008-08-13 | 1,102 | 1,119 | 1,101 | 1,117 | 57,000 | 558.50 |
| 2008-08-12 | 1,110 | 1,157 | 1,099 | 1,123 | 182,500 | 561.50 |
| 2008-08-11 | 1,108 | 1,115 | 1,070 | 1,070 | 49,500 | 535 |
| 2008-08-08 | 1,107 | 1,112 | 1,104 | 1,108 | 84,100 | 554 |
| 2008-08-07 | 1,099 | 1,115 | 1,097 | 1,107 | 109,200 | 553.50 |
| 2008-08-06 | 1,087 | 1,110 | 1,080 | 1,099 | 47,100 | 549.50 |
| 2008-08-05 | 1,081 | 1,097 | 1,077 | 1,088 | 37,100 | 544 |
| 2008-08-04 | 1,097 | 1,097 | 1,070 | 1,081 | 9,100 | 540.50 |
| 2008-08-01 | 1,100 | 1,100 | 1,095 | 1,097 | 28,400 | 548.50 |
| 2008-07-31 | 1,118 | 1,118 | 1,085 | 1,100 | 28,900 | 550 |
| 2008-07-30 | 1,108 | 1,125 | 1,097 | 1,114 | 30,600 | 557 |
| 2008-07-29 | 1,099 | 1,108 | 1,081 | 1,093 | 52,900 | 546.50 |
| 2008-07-28 | 1,099 | 1,104 | 1,090 | 1,099 | 45,100 | 549.50 |
| 2008-07-25 | 1,084 | 1,095 | 1,078 | 1,081 | 123,600 | 540.50 |
| 2008-07-24 | 1,062 | 1,097 | 1,062 | 1,095 | 49,200 | 547.50 |
| 2008-07-23 | 1,035 | 1,066 | 1,035 | 1,058 | 47,500 | 529 |
| 2008-07-22 | 1,052 | 1,060 | 1,021 | 1,041 | 61,400 | 520.50 |
| 2008-07-18 | 1,066 | 1,074 | 1,049 | 1,050 | 64,800 | 525 |
| 2008-07-17 | 1,064 | 1,081 | 1,055 | 1,058 | 65,100 | 529 |
| 2008-07-16 | 1,085 | 1,100 | 1,076 | 1,082 | 61,700 | 541 |
| 2008-07-15 | 1,121 | 1,121 | 1,092 | 1,100 | 64,800 | 550 |
| 2008-07-14 | 1,130 | 1,139 | 1,105 | 1,120 | 120,800 | 560 |
| 2008-07-11 | 1,058 | 1,094 | 1,058 | 1,090 | 79,000 | 545 |
| 2008-07-10 | 1,052 | 1,065 | 1,051 | 1,058 | 59,100 | 529 |
| 2008-07-09 | 1,117 | 1,117 | 1,060 | 1,060 | 39,000 | 530 |
| 2008-07-08 | 1,100 | 1,125 | 1,100 | 1,125 | 57,500 | 562.50 |
| 2008-07-07 | 1,090 | 1,106 | 1,090 | 1,106 | 64,700 | 553 |
| 2008-07-04 | 1,065 | 1,089 | 1,061 | 1,089 | 25,800 | 544.50 |
| 2008-07-03 | 1,058 | 1,065 | 1,055 | 1,055 | 73,700 | 527.50 |
| 2008-07-02 | 1,079 | 1,082 | 1,058 | 1,058 | 40,300 | 529 |
| 2008-07-01 | 1,049 | 1,076 | 1,045 | 1,065 | 90,200 | 532.50 |
| 2008-06-30 | 1,070 | 1,072 | 1,063 | 1,069 | 59,100 | 534.50 |
| 2008-06-27 | 1,050 | 1,071 | 1,050 | 1,065 | 31,900 | 532.50 |
| 2008-06-26 | 1,080 | 1,098 | 1,080 | 1,088 | 41,000 | 544 |
| 2008-06-25 | 1,087 | 1,100 | 1,067 | 1,100 | 94,100 | 550 |
| 2008-06-24 | 1,076 | 1,094 | 1,067 | 1,094 | 26,400 | 547 |
| 2008-06-23 | 1,069 | 1,075 | 1,054 | 1,056 | 10,100 | 528 |
| 2008-06-20 | 1,088 | 1,089 | 1,073 | 1,089 | 26,400 | 544.50 |
| 2008-06-19 | 1,070 | 1,087 | 1,040 | 1,087 | 69,000 | 543.50 |
| 2008-06-18 | 1,070 | 1,084 | 1,061 | 1,066 | 81,900 | 533 |
| 2008-06-17 | 1,067 | 1,096 | 1,064 | 1,084 | 116,300 | 542 |
| 2008-06-16 | 1,056 | 1,064 | 1,056 | 1,064 | 32,100 | 532 |
| 2008-06-13 | 1,060 | 1,080 | 1,041 | 1,056 | 52,400 | 528 |
| 2008-06-12 | 1,085 | 1,086 | 1,037 | 1,060 | 79,800 | 530 |
| 2008-06-11 | 1,118 | 1,118 | 1,054 | 1,087 | 54,100 | 543.50 |
| 2008-06-10 | 1,122 | 1,131 | 1,112 | 1,118 | 29,200 | 559 |
| 2008-06-09 | 1,130 | 1,130 | 1,108 | 1,120 | 62,600 | 560 |
| 2008-06-06 | 1,142 | 1,142 | 1,135 | 1,140 | 12,200 | 570 |
| 2008-06-05 | 1,140 | 1,145 | 1,140 | 1,142 | 7,500 | 571 |
| 2008-06-04 | 1,140 | 1,145 | 1,135 | 1,142 | 34,100 | 571 |
| 2008-06-03 | 1,130 | 1,143 | 1,130 | 1,140 | 67,300 | 570 |
| 2008-06-02 | 1,123 | 1,130 | 1,115 | 1,124 | 33,000 | 562 |
| 2008-05-30 | 1,140 | 1,140 | 1,112 | 1,112 | 62,300 | 556 |
| 2008-05-29 | 1,144 | 1,149 | 1,138 | 1,144 | 13,800 | 572 |
| 2008-05-28 | 1,145 | 1,150 | 1,140 | 1,144 | 34,500 | 572 |
| 2008-05-27 | 1,130 | 1,134 | 1,125 | 1,125 | 11,100 | 562.50 |
| 2008-05-26 | 1,143 | 1,145 | 1,139 | 1,142 | 26,500 | 571 |
| 2008-05-23 | 1,120 | 1,156 | 1,120 | 1,146 | 127,200 | 573 |
| 2008-05-22 | 1,090 | 1,098 | 1,080 | 1,098 | 42,000 | 549 |
| 2008-05-21 | 1,076 | 1,099 | 1,076 | 1,090 | 56,300 | 545 |
| 2008-05-20 | 1,090 | 1,102 | 1,076 | 1,076 | 152,900 | 538 |
| 2008-05-19 | 1,100 | 1,125 | 1,083 | 1,090 | 206,100 | 545 |
| 2008-05-16 | 1,070 | 1,170 | 1,067 | 1,094 | 274,800 | 547 |
| 2008-05-15 | 1,049 | 1,063 | 1,043 | 1,060 | 30,500 | 530 |
| 2008-05-14 | 1,068 | 1,068 | 1,032 | 1,057 | 15,600 | 528.50 |
| 2008-05-13 | 1,065 | 1,074 | 1,050 | 1,068 | 34,100 | 534 |
| 2008-05-12 | 1,060 | 1,092 | 1,041 | 1,079 | 45,700 | 539.50 |
| 2008-05-09 | 1,052 | 1,080 | 1,052 | 1,061 | 47,300 | 530.50 |
| 2008-05-08 | 1,022 | 1,090 | 1,022 | 1,065 | 48,200 | 532.50 |
| 2008-05-07 | 1,018 | 1,061 | 1,017 | 1,042 | 48,800 | 521 |
| 2008-05-02 | 1,020 | 1,020 | 995 | 1,015 | 43,900 | 507.50 |
| 2008-05-01 | 1,019 | 1,030 | 1,004 | 1,015 | 14,800 | 507.50 |
| 2008-04-30 | 996 | 1,025 | 978 | 1,020 | 49,300 | 510 |
| 2008-04-28 | 974 | 996 | 963 | 995 | 37,700 | 497.50 |
| 2008-04-25 | 994 | 994 | 934 | 965 | 137,600 | 482.50 |
| 2008-04-24 | 974 | 994 | 974 | 994 | 24,400 | 497 |
| 2008-04-23 | 971 | 996 | 971 | 994 | 33,500 | 497 |
| 2008-04-22 | 977 | 988 | 961 | 985 | 16,100 | 492.50 |
| 2008-04-21 | 975 | 993 | 970 | 993 | 9,400 | 496.50 |
| 2008-04-18 | 962 | 975 | 962 | 973 | 15,700 | 486.50 |
| 2008-04-17 | 1,000 | 1,000 | 957 | 962 | 62,500 | 481 |
| 2008-04-16 | 1,000 | 1,010 | 954 | 995 | 51,400 | 497.50 |
| 2008-04-15 | 990 | 1,004 | 981 | 994 | 9,600 | 497 |
| 2008-04-14 | 981 | 1,025 | 981 | 995 | 38,700 | 497.50 |
| 2008-04-11 | 1,045 | 1,045 | 991 | 1,028 | 34,200 | 514 |
| 2008-04-10 | 1,002 | 1,035 | 976 | 1,035 | 39,600 | 517.50 |
| 2008-04-09 | 975 | 1,020 | 972 | 1,003 | 62,200 | 501.50 |
| 2008-04-08 | 960 | 978 | 960 | 974 | 37,600 | 487 |
| 2008-04-07 | 956 | 970 | 953 | 960 | 69,700 | 480 |
| 2008-04-04 | 978 | 978 | 951 | 960 | 58,300 | 480 |
| 2008-04-03 | 964 | 970 | 959 | 970 | 34,900 | 485 |
| 2008-04-02 | 978 | 978 | 950 | 961 | 11,800 | 480.50 |
| 2008-04-01 | 953 | 975 | 949 | 955 | 32,900 | 477.50 |
| 2008-03-31 | 934 | 981 | 926 | 973 | 102,800 | 486.50 |
| 2008-03-28 | 901 | 950 | 901 | 940 | 71,100 | 470 |
| 2008-03-27 | 910 | 910 | 899 | 907 | 89,500 | 453.50 |
| 2008-03-26 | 875 | 910 | 875 | 910 | 84,600 | 455 |
| 2008-03-25 | 926 | 931 | 922 | 930 | 302,000 | 465 |
| 2008-03-24 | 901 | 932 | 897 | 926 | 76,700 | 463 |
| 2008-03-21 | 921 | 924 | 873 | 894 | 126,700 | 447 |
| 2008-03-19 | 929 | 933 | 920 | 923 | 81,700 | 461.50 |
| 2008-03-18 | 930 | 930 | 914 | 919 | 41,100 | 459.50 |
| 2008-03-17 | 933 | 939 | 908 | 939 | 33,600 | 469.50 |
| 2008-03-14 | 921 | 944 | 921 | 933 | 10,400 | 466.50 |
| 2008-03-13 | 928 | 945 | 923 | 928 | 31,900 | 464 |
| 2008-03-12 | 911 | 927 | 911 | 920 | 62,500 | 460 |
| 2008-03-11 | 938 | 938 | 895 | 910 | 51,300 | 455 |
| 2008-03-10 | 964 | 965 | 937 | 938 | 38,100 | 469 |
| 2008-03-07 | 943 | 975 | 940 | 970 | 28,900 | 485 |
| 2008-03-06 | 941 | 957 | 938 | 953 | 46,700 | 476.50 |
| 2008-03-05 | 954 | 954 | 931 | 936 | 54,700 | 468 |
| 2008-03-04 | 999 | 999 | 953 | 953 | 60,900 | 476.50 |
| 2008-03-03 | 1,028 | 1,030 | 1,003 | 1,019 | 21,500 | 509.50 |
| 2008-02-29 | 1,051 | 1,054 | 1,031 | 1,031 | 34,200 | 515.50 |
| 2008-02-28 | 1,069 | 1,069 | 1,050 | 1,051 | 23,100 | 525.50 |
| 2008-02-27 | 1,057 | 1,078 | 1,055 | 1,060 | 21,000 | 530 |
| 2008-02-26 | 1,080 | 1,080 | 1,042 | 1,057 | 57,800 | 528.50 |
| 2008-02-25 | 1,090 | 1,090 | 1,059 | 1,082 | 72,000 | 541 |
| 2008-02-22 | 1,050 | 1,077 | 1,050 | 1,070 | 86,300 | 535 |
| 2008-02-21 | 1,020 | 1,080 | 1,020 | 1,054 | 35,100 | 527 |
| 2008-02-20 | 1,001 | 1,039 | 1,000 | 1,016 | 64,700 | 508 |
| 2008-02-19 | 1,003 | 1,003 | 996 | 1,000 | 38,700 | 500 |
| 2008-02-18 | 1,020 | 1,020 | 1,002 | 1,003 | 45,500 | 501.50 |
| 2008-02-15 | 1,028 | 1,028 | 1,005 | 1,010 | 35,600 | 505 |
| 2008-02-14 | 1,040 | 1,058 | 1,013 | 1,028 | 85,700 | 514 |
| 2008-02-13 | 1,051 | 1,051 | 1,002 | 1,005 | 27,600 | 502.50 |
| 2008-02-12 | 1,047 | 1,050 | 1,032 | 1,040 | 80,600 | 520 |
| 2008-02-08 | 1,050 | 1,050 | 1,024 | 1,027 | 57,100 | 513.50 |
| 2008-02-07 | 1,082 | 1,082 | 1,062 | 1,065 | 40,100 | 532.50 |
| 2008-02-06 | 1,054 | 1,078 | 1,052 | 1,062 | 32,900 | 531 |
| 2008-02-05 | 1,098 | 1,120 | 1,053 | 1,062 | 57,600 | 531 |
| 2008-02-04 | 1,061 | 1,100 | 1,034 | 1,082 | 34,700 | 541 |
| 2008-02-01 | 1,030 | 1,101 | 1,020 | 1,101 | 42,300 | 550.50 |
| 2008-01-31 | 999 | 1,019 | 992 | 1,010 | 20,700 | 505 |
| 2008-01-30 | 980 | 1,011 | 980 | 1,000 | 34,400 | 500 |
| 2008-01-29 | 975 | 980 | 958 | 980 | 37,200 | 490 |
| 2008-01-28 | 934 | 939 | 920 | 925 | 18,400 | 462.50 |
| 2008-01-25 | 980 | 980 | 921 | 925 | 58,000 | 462.50 |
| 2008-01-24 | 916 | 928 | 900 | 900 | 69,400 | 450 |
| 2008-01-23 | 950 | 960 | 882 | 899 | 131,000 | 449.50 |
| 2008-01-22 | 901 | 920 | 851 | 880 | 86,400 | 440 |
| 2008-01-21 | 1,050 | 1,051 | 1,000 | 1,001 | 40,700 | 500.50 |
| 2008-01-18 | 1,035 | 1,060 | 1,035 | 1,055 | 41,000 | 527.50 |
| 2008-01-17 | 1,039 | 1,094 | 1,033 | 1,059 | 83,500 | 529.50 |
| 2008-01-16 | 1,149 | 1,149 | 1,099 | 1,099 | 72,200 | 549.50 |
| 2008-01-15 | 1,169 | 1,180 | 1,147 | 1,151 | 77,100 | 575.50 |
| 2008-01-11 | 1,203 | 1,210 | 1,167 | 1,187 | 93,300 | 593.50 |
| 2008-01-10 | 1,226 | 1,227 | 1,203 | 1,210 | 51,800 | 605 |
| 2008-01-09 | 1,205 | 1,251 | 1,204 | 1,240 | 132,500 | 620 |
| 2008-01-08 | 1,217 | 1,218 | 1,193 | 1,195 | 56,300 | 597.50 |
| 2008-01-07 | 1,200 | 1,235 | 1,191 | 1,233 | 91,500 | 616.50 |
| 2008-01-04 | 1,209 | 1,209 | 1,185 | 1,187 | 23,300 | 593.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
