7487 小津産業(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 | 1,246 | 1,275 | 1,246 | 1,275 | 800 | 1,275 |
| 2008-12-29 | 1,250 | 1,257 | 1,250 | 1,257 | 400 | 1,257 |
| 2008-12-26 | 1,249 | 1,249 | 1,249 | 1,249 | 300 | 1,249 |
| 2008-12-25 | 1,216 | 1,220 | 1,216 | 1,220 | 1,300 | 1,220 |
| 2008-12-24 | 1,222 | 1,240 | 1,211 | 1,220 | 1,400 | 1,220 |
| 2008-12-22 | 1,262 | 1,262 | 1,222 | 1,222 | 1,900 | 1,222 |
| 2008-12-19 | 1,263 | 1,263 | 1,263 | 1,263 | 100 | 1,263 |
| 2008-12-18 | 1,265 | 1,265 | 1,265 | 1,265 | 100 | 1,265 |
| 2008-12-17 | 1,265 | 1,265 | 1,262 | 1,262 | 700 | 1,262 |
| 2008-12-16 | 1,270 | 1,270 | 1,265 | 1,265 | 300 | 1,265 |
| 2008-12-15 | 1,267 | 1,270 | 1,250 | 1,260 | 3,100 | 1,260 |
| 2008-12-12 | 1,237 | 1,267 | 1,232 | 1,267 | 1,300 | 1,267 |
| 2008-12-11 | 1,229 | 1,231 | 1,229 | 1,231 | 300 | 1,231 |
| 2008-12-10 | 1,231 | 1,237 | 1,231 | 1,231 | 1,000 | 1,231 |
| 2008-12-09 | 1,258 | 1,258 | 1,258 | 1,258 | 200 | 1,258 |
| 2008-12-08 | 1,225 | 1,279 | 1,225 | 1,278 | 500 | 1,278 |
| 2008-12-05 | 1,226 | 1,230 | 1,223 | 1,223 | 1,300 | 1,223 |
| 2008-12-04 | 1,267 | 1,267 | 1,246 | 1,250 | 1,400 | 1,250 |
| 2008-12-03 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2008-12-02 | 1,250 | 1,250 | 1,240 | 1,240 | 800 | 1,240 |
| 2008-12-01 | 1,290 | 1,290 | 1,278 | 1,278 | 2,200 | 1,278 |
| 2008-11-28 | 1,220 | 1,258 | 1,211 | 1,250 | 1,600 | 1,250 |
| 2008-11-27 | 1,224 | 1,224 | 1,220 | 1,220 | 600 | 1,220 |
| 2008-11-26 | 1,222 | 1,222 | 1,221 | 1,221 | 600 | 1,221 |
| 2008-11-25 | 1,300 | 1,300 | 1,210 | 1,220 | 800 | 1,220 |
| 2008-11-21 | 1,141 | 1,240 | 1,141 | 1,240 | 2,400 | 1,240 |
| 2008-11-20 | 1,240 | 1,240 | 1,141 | 1,161 | 1,600 | 1,161 |
| 2008-11-19 | 1,250 | 1,250 | 1,240 | 1,240 | 200 | 1,240 |
| 2008-11-18 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2008-11-17 | 1,290 | 1,290 | 1,270 | 1,270 | 3,000 | 1,270 |
| 2008-11-14 | 1,250 | 1,270 | 1,230 | 1,270 | 1,800 | 1,270 |
| 2008-11-13 | 1,230 | 1,255 | 1,215 | 1,230 | 800 | 1,230 |
| 2008-11-12 | 1,236 | 1,249 | 1,224 | 1,246 | 1,100 | 1,246 |
| 2008-11-11 | 1,240 | 1,250 | 1,240 | 1,250 | 600 | 1,250 |
| 2008-11-10 | 1,240 | 1,258 | 1,240 | 1,258 | 600 | 1,258 |
| 2008-11-07 | 1,220 | 1,220 | 1,190 | 1,210 | 1,700 | 1,210 |
| 2008-11-06 | 1,239 | 1,239 | 1,220 | 1,229 | 900 | 1,229 |
| 2008-11-05 | 1,238 | 1,260 | 1,226 | 1,240 | 2,600 | 1,240 |
| 2008-11-04 | 1,240 | 1,258 | 1,221 | 1,258 | 2,100 | 1,258 |
| 2008-10-31 | 1,260 | 1,260 | 1,230 | 1,260 | 700 | 1,260 |
| 2008-10-30 | 1,220 | 1,260 | 1,220 | 1,230 | 1,800 | 1,230 |
| 2008-10-29 | 1,290 | 1,300 | 1,205 | 1,225 | 600 | 1,225 |
| 2008-10-28 | 1,280 | 1,340 | 1,201 | 1,201 | 800 | 1,201 |
| 2008-10-27 | 1,300 | 1,300 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2008-10-24 | 1,299 | 1,299 | 1,211 | 1,224 | 1,900 | 1,224 |
| 2008-10-23 | 1,408 | 1,408 | 1,300 | 1,300 | 1,200 | 1,300 |
| 2008-10-22 | 1,390 | 1,400 | 1,390 | 1,400 | 700 | 1,400 |
| 2008-10-21 | 1,389 | 1,400 | 1,389 | 1,390 | 1,000 | 1,390 |
| 2008-10-20 | 1,275 | 1,300 | 1,275 | 1,300 | 200 | 1,300 |
| 2008-10-17 | 1,270 | 1,270 | 1,260 | 1,270 | 500 | 1,270 |
| 2008-10-16 | 1,370 | 1,370 | 1,350 | 1,350 | 300 | 1,350 |
| 2008-10-15 | 1,380 | 1,380 | 1,355 | 1,355 | 2,800 | 1,355 |
| 2008-10-14 | 1,201 | 1,201 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2008-10-10 | 1,140 | 1,140 | 970 | 1,001 | 3,300 | 1,001 |
| 2008-10-09 | 1,100 | 1,140 | 1,100 | 1,140 | 1,000 | 1,140 |
| 2008-10-08 | 1,349 | 1,349 | 1,300 | 1,300 | 1,400 | 1,300 |
| 2008-10-07 | 1,406 | 1,406 | 1,320 | 1,350 | 1,100 | 1,350 |
| 2008-10-06 | 1,492 | 1,492 | 1,446 | 1,446 | 1,600 | 1,446 |
| 2008-10-03 | 1,491 | 1,500 | 1,470 | 1,470 | 1,700 | 1,470 |
| 2008-10-02 | 1,491 | 1,491 | 1,490 | 1,490 | 200 | 1,490 |
| 2008-10-01 | 1,514 | 1,514 | 1,495 | 1,495 | 500 | 1,495 |
| 2008-09-30 | 1,498 | 1,500 | 1,498 | 1,498 | 1,100 | 1,498 |
| 2008-09-29 | 1,503 | 1,510 | 1,500 | 1,500 | 600 | 1,500 |
| 2008-09-26 | 1,526 | 1,526 | 1,500 | 1,500 | 600 | 1,500 |
| 2008-09-25 | 1,530 | 1,530 | 1,500 | 1,528 | 3,400 | 1,528 |
| 2008-09-24 | 1,510 | 1,510 | 1,498 | 1,510 | 900 | 1,510 |
| 2008-09-22 | 1,500 | 1,510 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2008-09-19 | 1,496 | 1,500 | 1,495 | 1,500 | 600 | 1,500 |
| 2008-09-18 | 1,500 | 1,500 | 1,476 | 1,490 | 2,300 | 1,490 |
| 2008-09-17 | 1,505 | 1,506 | 1,505 | 1,506 | 300 | 1,506 |
| 2008-09-16 | 1,530 | 1,530 | 1,505 | 1,510 | 7,300 | 1,510 |
| 2008-09-12 | 1,515 | 1,524 | 1,511 | 1,524 | 1,700 | 1,524 |
| 2008-09-11 | 1,515 | 1,515 | 1,510 | 1,511 | 2,300 | 1,511 |
| 2008-09-10 | 1,508 | 1,511 | 1,508 | 1,511 | 400 | 1,511 |
| 2008-09-09 | 1,507 | 1,507 | 1,507 | 1,507 | 100 | 1,507 |
| 2008-09-08 | 1,506 | 1,512 | 1,506 | 1,512 | 200 | 1,512 |
| 2008-09-05 | 1,511 | 1,511 | 1,502 | 1,502 | 1,400 | 1,502 |
| 2008-09-04 | 1,512 | 1,516 | 1,512 | 1,516 | 500 | 1,516 |
| 2008-09-03 | 1,507 | 1,515 | 1,507 | 1,507 | 500 | 1,507 |
| 2008-09-02 | 1,510 | 1,513 | 1,502 | 1,502 | 900 | 1,502 |
| 2008-09-01 | 1,514 | 1,514 | 1,514 | 1,514 | 100 | 1,514 |
| 2008-08-28 | 1,505 | 1,510 | 1,505 | 1,510 | 200 | 1,510 |
| 2008-08-27 | 1,501 | 1,502 | 1,501 | 1,501 | 500 | 1,501 |
| 2008-08-26 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 1,515 |
| 2008-08-25 | 1,549 | 1,549 | 1,504 | 1,513 | 2,300 | 1,513 |
| 2008-08-22 | 1,506 | 1,520 | 1,506 | 1,520 | 400 | 1,520 |
| 2008-08-21 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2008-08-20 | 1,506 | 1,506 | 1,506 | 1,506 | 200 | 1,506 |
| 2008-08-19 | 1,510 | 1,510 | 1,505 | 1,505 | 500 | 1,505 |
| 2008-08-18 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | 1,523 |
| 2008-08-15 | 1,503 | 1,505 | 1,502 | 1,505 | 2,900 | 1,505 |
| 2008-08-14 | 1,506 | 1,520 | 1,505 | 1,520 | 2,200 | 1,520 |
| 2008-08-13 | 1,506 | 1,506 | 1,505 | 1,505 | 400 | 1,505 |
| 2008-08-12 | 1,506 | 1,506 | 1,506 | 1,506 | 100 | 1,506 |
| 2008-08-11 | 1,504 | 1,505 | 1,504 | 1,504 | 400 | 1,504 |
| 2008-08-08 | 1,504 | 1,504 | 1,503 | 1,503 | 200 | 1,503 |
| 2008-08-07 | 1,502 | 1,504 | 1,502 | 1,503 | 1,000 | 1,503 |
| 2008-08-06 | 1,508 | 1,508 | 1,508 | 1,508 | 200 | 1,508 |
| 2008-08-05 | 1,534 | 1,534 | 1,507 | 1,507 | 800 | 1,507 |
| 2008-08-04 | 1,520 | 1,520 | 1,505 | 1,506 | 700 | 1,506 |
| 2008-08-01 | 1,505 | 1,510 | 1,505 | 1,510 | 300 | 1,510 |
| 2008-07-31 | 1,501 | 1,505 | 1,501 | 1,505 | 300 | 1,505 |
| 2008-07-30 | 1,501 | 1,515 | 1,501 | 1,501 | 800 | 1,501 |
| 2008-07-29 | 1,520 | 1,530 | 1,520 | 1,520 | 600 | 1,520 |
| 2008-07-28 | 1,506 | 1,515 | 1,506 | 1,515 | 400 | 1,515 |
| 2008-07-25 | 1,537 | 1,537 | 1,534 | 1,534 | 700 | 1,534 |
| 2008-07-24 | 1,531 | 1,531 | 1,511 | 1,524 | 800 | 1,524 |
| 2008-07-23 | 1,501 | 1,501 | 1,501 | 1,501 | 300 | 1,501 |
| 2008-07-22 | 1,504 | 1,504 | 1,501 | 1,501 | 400 | 1,501 |
| 2008-07-18 | 1,503 | 1,520 | 1,502 | 1,520 | 700 | 1,520 |
| 2008-07-17 | 1,525 | 1,525 | 1,503 | 1,503 | 300 | 1,503 |
| 2008-07-16 | 1,504 | 1,520 | 1,504 | 1,513 | 800 | 1,513 |
| 2008-07-15 | 1,538 | 1,538 | 1,518 | 1,518 | 2,200 | 1,518 |
| 2008-07-14 | 1,525 | 1,535 | 1,523 | 1,535 | 1,000 | 1,535 |
| 2008-07-11 | 1,511 | 1,515 | 1,510 | 1,510 | 400 | 1,510 |
| 2008-07-10 | 1,514 | 1,514 | 1,503 | 1,510 | 400 | 1,510 |
| 2008-07-09 | 1,504 | 1,504 | 1,503 | 1,504 | 300 | 1,504 |
| 2008-07-08 | 1,503 | 1,520 | 1,503 | 1,520 | 800 | 1,520 |
| 2008-07-07 | 1,520 | 1,520 | 1,518 | 1,520 | 1,100 | 1,520 |
| 2008-07-04 | 1,506 | 1,520 | 1,506 | 1,520 | 1,400 | 1,520 |
| 2008-07-03 | 1,505 | 1,514 | 1,505 | 1,514 | 600 | 1,514 |
| 2008-07-01 | 1,520 | 1,520 | 1,508 | 1,520 | 800 | 1,520 |
| 2008-06-30 | 1,554 | 1,554 | 1,524 | 1,524 | 1,800 | 1,524 |
| 2008-06-27 | 1,502 | 1,524 | 1,500 | 1,524 | 800 | 1,524 |
| 2008-06-26 | 1,521 | 1,522 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2008-06-25 | 1,550 | 1,550 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2008-06-24 | 1,527 | 1,530 | 1,527 | 1,527 | 500 | 1,527 |
| 2008-06-23 | 1,530 | 1,531 | 1,528 | 1,528 | 1,500 | 1,528 |
| 2008-06-20 | 1,555 | 1,555 | 1,545 | 1,545 | 700 | 1,545 |
| 2008-06-19 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2008-06-18 | 1,550 | 1,560 | 1,550 | 1,560 | 400 | 1,560 |
| 2008-06-17 | 1,565 | 1,565 | 1,550 | 1,550 | 200 | 1,550 |
| 2008-06-16 | 1,581 | 1,581 | 1,545 | 1,545 | 2,200 | 1,545 |
| 2008-06-13 | 1,547 | 1,556 | 1,545 | 1,551 | 1,100 | 1,551 |
| 2008-06-12 | 1,552 | 1,555 | 1,548 | 1,551 | 800 | 1,551 |
| 2008-06-11 | 1,550 | 1,558 | 1,545 | 1,558 | 1,300 | 1,558 |
| 2008-06-10 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 1,550 |
| 2008-06-09 | 1,550 | 1,550 | 1,546 | 1,550 | 700 | 1,550 |
| 2008-06-06 | 1,555 | 1,570 | 1,553 | 1,553 | 1,500 | 1,553 |
| 2008-06-05 | 1,574 | 1,574 | 1,555 | 1,555 | 1,800 | 1,555 |
| 2008-06-04 | 1,558 | 1,579 | 1,553 | 1,575 | 1,400 | 1,575 |
| 2008-06-03 | 1,564 | 1,565 | 1,558 | 1,565 | 1,700 | 1,565 |
| 2008-06-02 | 1,575 | 1,595 | 1,552 | 1,582 | 2,300 | 1,582 |
| 2008-05-30 | 1,595 | 1,595 | 1,570 | 1,570 | 1,100 | 1,570 |
| 2008-05-29 | 1,568 | 1,581 | 1,568 | 1,570 | 2,100 | 1,570 |
| 2008-05-28 | 1,534 | 1,561 | 1,531 | 1,538 | 3,800 | 1,538 |
| 2008-05-27 | 1,589 | 1,610 | 1,522 | 1,530 | 19,700 | 1,530 |
| 2008-05-26 | 1,725 | 1,749 | 1,722 | 1,749 | 8,500 | 1,749 |
| 2008-05-23 | 1,701 | 1,725 | 1,700 | 1,720 | 5,200 | 1,720 |
| 2008-05-22 | 1,690 | 1,699 | 1,690 | 1,699 | 2,300 | 1,699 |
| 2008-05-21 | 1,690 | 1,690 | 1,689 | 1,690 | 3,600 | 1,690 |
| 2008-05-20 | 1,690 | 1,690 | 1,689 | 1,690 | 4,100 | 1,690 |
| 2008-05-19 | 1,695 | 1,700 | 1,689 | 1,690 | 3,700 | 1,690 |
| 2008-05-16 | 1,690 | 1,690 | 1,689 | 1,690 | 3,200 | 1,690 |
| 2008-05-15 | 1,688 | 1,690 | 1,687 | 1,690 | 4,900 | 1,690 |
| 2008-05-14 | 1,690 | 1,690 | 1,687 | 1,690 | 3,900 | 1,690 |
| 2008-05-13 | 1,690 | 1,690 | 1,688 | 1,690 | 3,200 | 1,690 |
| 2008-05-12 | 1,690 | 1,690 | 1,687 | 1,690 | 2,200 | 1,690 |
| 2008-05-09 | 1,690 | 1,690 | 1,686 | 1,690 | 3,100 | 1,690 |
| 2008-05-08 | 1,688 | 1,690 | 1,686 | 1,686 | 4,000 | 1,686 |
| 2008-05-07 | 1,690 | 1,693 | 1,690 | 1,690 | 3,900 | 1,690 |
| 2008-05-02 | 1,690 | 1,690 | 1,686 | 1,690 | 2,700 | 1,690 |
| 2008-05-01 | 1,690 | 1,690 | 1,688 | 1,690 | 2,700 | 1,690 |
| 2008-04-30 | 1,690 | 1,690 | 1,689 | 1,690 | 1,600 | 1,690 |
| 2008-04-28 | 1,690 | 1,695 | 1,688 | 1,688 | 3,500 | 1,688 |
| 2008-04-25 | 1,697 | 1,697 | 1,690 | 1,694 | 2,300 | 1,694 |
| 2008-04-24 | 1,695 | 1,698 | 1,690 | 1,691 | 2,900 | 1,691 |
| 2008-04-23 | 1,698 | 1,698 | 1,696 | 1,696 | 800 | 1,696 |
| 2008-04-22 | 1,697 | 1,698 | 1,697 | 1,698 | 1,100 | 1,698 |
| 2008-04-21 | 1,695 | 1,697 | 1,695 | 1,697 | 1,500 | 1,697 |
| 2008-04-18 | 1,691 | 1,695 | 1,691 | 1,695 | 700 | 1,695 |
| 2008-04-17 | 1,691 | 1,696 | 1,691 | 1,696 | 500 | 1,696 |
| 2008-04-16 | 1,696 | 1,697 | 1,695 | 1,695 | 300 | 1,695 |
| 2008-04-15 | 1,698 | 1,698 | 1,680 | 1,698 | 2,200 | 1,698 |
| 2008-04-14 | 1,680 | 1,698 | 1,680 | 1,698 | 1,900 | 1,698 |
| 2008-04-11 | 1,680 | 1,680 | 1,675 | 1,680 | 1,600 | 1,680 |
| 2008-04-10 | 1,680 | 1,685 | 1,678 | 1,680 | 1,100 | 1,680 |
| 2008-04-09 | 1,682 | 1,688 | 1,671 | 1,688 | 1,500 | 1,688 |
| 2008-04-08 | 1,678 | 1,680 | 1,677 | 1,677 | 600 | 1,677 |
| 2008-04-07 | 1,670 | 1,694 | 1,670 | 1,673 | 2,100 | 1,673 |
| 2008-04-04 | 1,695 | 1,695 | 1,675 | 1,675 | 4,800 | 1,675 |
| 2008-04-03 | 1,700 | 1,700 | 1,695 | 1,695 | 2,500 | 1,695 |
| 2008-04-02 | 1,700 | 1,700 | 1,698 | 1,700 | 1,100 | 1,700 |
| 2008-04-01 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2008-03-31 | 1,697 | 1,698 | 1,692 | 1,692 | 300 | 1,692 |
| 2008-03-28 | 1,700 | 1,700 | 1,691 | 1,699 | 400 | 1,699 |
| 2008-03-27 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2008-03-26 | 1,698 | 1,699 | 1,698 | 1,699 | 200 | 1,699 |
| 2008-03-25 | 1,690 | 1,690 | 1,671 | 1,671 | 1,200 | 1,671 |
| 2008-03-24 | 1,670 | 1,685 | 1,665 | 1,665 | 1,100 | 1,665 |
| 2008-03-21 | 1,670 | 1,675 | 1,660 | 1,670 | 600 | 1,670 |
| 2008-03-19 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 1,670 |
| 2008-03-18 | 1,680 | 1,680 | 1,680 | 1,680 | 700 | 1,680 |
| 2008-03-17 | 1,670 | 1,689 | 1,670 | 1,680 | 2,800 | 1,680 |
| 2008-03-14 | 1,660 | 1,690 | 1,656 | 1,690 | 700 | 1,690 |
| 2008-03-13 | 1,685 | 1,685 | 1,670 | 1,670 | 400 | 1,670 |
| 2008-03-12 | 1,695 | 1,695 | 1,680 | 1,686 | 400 | 1,686 |
| 2008-03-11 | 1,660 | 1,689 | 1,660 | 1,689 | 200 | 1,689 |
| 2008-03-10 | 1,680 | 1,680 | 1,660 | 1,660 | 200 | 1,660 |
| 2008-03-07 | 1,648 | 1,680 | 1,648 | 1,680 | 400 | 1,680 |
| 2008-03-06 | 1,699 | 1,699 | 1,650 | 1,650 | 500 | 1,650 |
| 2008-03-05 | 1,700 | 1,700 | 1,675 | 1,675 | 1,300 | 1,675 |
| 2008-03-04 | 1,670 | 1,673 | 1,670 | 1,673 | 1,200 | 1,673 |
| 2008-03-03 | 1,670 | 1,670 | 1,642 | 1,642 | 500 | 1,642 |
| 2008-02-29 | 1,650 | 1,650 | 1,640 | 1,640 | 400 | 1,640 |
| 2008-02-28 | 1,655 | 1,660 | 1,655 | 1,660 | 200 | 1,660 |
| 2008-02-27 | 1,653 | 1,653 | 1,648 | 1,648 | 200 | 1,648 |
| 2008-02-26 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2008-02-25 | 1,650 | 1,650 | 1,640 | 1,640 | 700 | 1,640 |
| 2008-02-22 | 1,635 | 1,650 | 1,635 | 1,650 | 500 | 1,650 |
| 2008-02-21 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2008-02-20 | 1,645 | 1,645 | 1,645 | 1,645 | 200 | 1,645 |
| 2008-02-19 | 1,645 | 1,645 | 1,645 | 1,645 | 200 | 1,645 |
| 2008-02-18 | 1,640 | 1,645 | 1,640 | 1,645 | 200 | 1,645 |
| 2008-02-15 | 1,610 | 1,630 | 1,610 | 1,630 | 2,800 | 1,630 |
| 2008-02-14 | 1,615 | 1,629 | 1,615 | 1,629 | 1,900 | 1,629 |
| 2008-02-13 | 1,600 | 1,604 | 1,600 | 1,604 | 200 | 1,604 |
| 2008-02-12 | 1,602 | 1,602 | 1,597 | 1,597 | 1,200 | 1,597 |
| 2008-02-07 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2008-02-06 | 1,610 | 1,610 | 1,597 | 1,610 | 1,200 | 1,610 |
| 2008-02-05 | 1,618 | 1,625 | 1,610 | 1,610 | 2,400 | 1,610 |
| 2008-02-04 | 1,620 | 1,625 | 1,610 | 1,625 | 2,000 | 1,625 |
| 2008-02-01 | 1,613 | 1,613 | 1,610 | 1,610 | 1,100 | 1,610 |
| 2008-01-31 | 1,609 | 1,611 | 1,609 | 1,610 | 600 | 1,610 |
| 2008-01-30 | 1,614 | 1,635 | 1,610 | 1,635 | 800 | 1,635 |
| 2008-01-29 | 1,600 | 1,614 | 1,595 | 1,614 | 500 | 1,614 |
| 2008-01-28 | 1,600 | 1,600 | 1,590 | 1,600 | 1,100 | 1,600 |
| 2008-01-25 | 1,630 | 1,630 | 1,591 | 1,600 | 2,400 | 1,600 |
| 2008-01-24 | 1,590 | 1,610 | 1,590 | 1,600 | 400 | 1,600 |
| 2008-01-23 | 1,580 | 1,615 | 1,580 | 1,600 | 1,100 | 1,600 |
| 2008-01-22 | 1,617 | 1,617 | 1,570 | 1,610 | 2,300 | 1,610 |
| 2008-01-21 | 1,615 | 1,640 | 1,615 | 1,640 | 400 | 1,640 |
| 2008-01-18 | 1,615 | 1,620 | 1,608 | 1,615 | 800 | 1,615 |
| 2008-01-17 | 1,628 | 1,645 | 1,607 | 1,645 | 1,800 | 1,645 |
| 2008-01-16 | 1,690 | 1,690 | 1,628 | 1,628 | 2,000 | 1,628 |
| 2008-01-15 | 1,711 | 1,711 | 1,705 | 1,705 | 2,400 | 1,705 |
| 2008-01-11 | 1,702 | 1,705 | 1,700 | 1,705 | 1,300 | 1,705 |
| 2008-01-10 | 1,681 | 1,712 | 1,681 | 1,712 | 1,300 | 1,712 |
| 2008-01-09 | 1,681 | 1,681 | 1,681 | 1,681 | 300 | 1,681 |
| 2008-01-08 | 1,706 | 1,706 | 1,680 | 1,681 | 400 | 1,681 |
| 2008-01-07 | 1,724 | 1,724 | 1,682 | 1,690 | 1,200 | 1,690 |
| 2008-01-04 | 1,683 | 1,683 | 1,680 | 1,680 | 600 | 1,680 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
