7545 (株)西松屋チェーン 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 | 820 | 823 | 810 | 821 | 137,600 | 821 |
| 2008-12-29 | 823 | 825 | 816 | 822 | 202,300 | 822 |
| 2008-12-26 | 835 | 835 | 817 | 821 | 297,000 | 821 |
| 2008-12-25 | 825 | 830 | 811 | 828 | 307,800 | 828 |
| 2008-12-24 | 818 | 825 | 812 | 823 | 564,800 | 823 |
| 2008-12-22 | 811 | 827 | 806 | 808 | 618,700 | 808 |
| 2008-12-19 | 865 | 866 | 801 | 801 | 1,096,400 | 801 |
| 2008-12-18 | 905 | 905 | 842 | 850 | 660,100 | 850 |
| 2008-12-17 | 905 | 909 | 880 | 896 | 418,000 | 896 |
| 2008-12-16 | 884 | 895 | 872 | 895 | 533,100 | 895 |
| 2008-12-15 | 898 | 913 | 873 | 879 | 403,300 | 879 |
| 2008-12-12 | 885 | 897 | 872 | 893 | 367,400 | 893 |
| 2008-12-11 | 890 | 894 | 880 | 891 | 369,900 | 891 |
| 2008-12-10 | 910 | 915 | 890 | 894 | 389,100 | 894 |
| 2008-12-09 | 939 | 942 | 903 | 908 | 316,500 | 908 |
| 2008-12-08 | 963 | 973 | 945 | 949 | 250,300 | 949 |
| 2008-12-05 | 970 | 975 | 948 | 953 | 342,500 | 953 |
| 2008-12-04 | 969 | 989 | 940 | 970 | 316,300 | 970 |
| 2008-12-03 | 952 | 970 | 934 | 962 | 417,400 | 962 |
| 2008-12-02 | 950 | 969 | 932 | 932 | 345,400 | 932 |
| 2008-12-01 | 1,019 | 1,025 | 984 | 992 | 118,900 | 992 |
| 2008-11-28 | 1,021 | 1,036 | 1,010 | 1,019 | 178,100 | 1,019 |
| 2008-11-27 | 1,021 | 1,046 | 1,002 | 1,019 | 320,400 | 1,019 |
| 2008-11-26 | 1,099 | 1,110 | 1,022 | 1,027 | 492,600 | 1,027 |
| 2008-11-25 | 1,180 | 1,180 | 1,115 | 1,147 | 244,200 | 1,147 |
| 2008-11-21 | 1,118 | 1,168 | 1,101 | 1,164 | 301,900 | 1,164 |
| 2008-11-20 | 1,147 | 1,167 | 1,118 | 1,138 | 249,000 | 1,138 |
| 2008-11-19 | 1,094 | 1,177 | 1,094 | 1,157 | 471,500 | 1,157 |
| 2008-11-18 | 1,073 | 1,138 | 1,065 | 1,134 | 539,100 | 1,134 |
| 2008-11-17 | 1,020 | 1,094 | 1,003 | 1,072 | 371,700 | 1,072 |
| 2008-11-14 | 1,081 | 1,081 | 1,011 | 1,020 | 353,200 | 1,020 |
| 2008-11-13 | 1,013 | 1,080 | 1,013 | 1,045 | 367,200 | 1,045 |
| 2008-11-12 | 1,067 | 1,074 | 1,033 | 1,054 | 250,600 | 1,054 |
| 2008-11-11 | 1,040 | 1,050 | 1,015 | 1,047 | 300,400 | 1,047 |
| 2008-11-10 | 1,030 | 1,035 | 1,016 | 1,031 | 451,600 | 1,031 |
| 2008-11-07 | 1,027 | 1,043 | 975 | 993 | 508,500 | 993 |
| 2008-11-06 | 990 | 1,030 | 971 | 1,007 | 529,300 | 1,007 |
| 2008-11-05 | 1,050 | 1,051 | 981 | 997 | 641,900 | 997 |
| 2008-11-04 | 992 | 1,038 | 987 | 1,038 | 327,500 | 1,038 |
| 2008-10-31 | 975 | 1,043 | 960 | 982 | 705,300 | 982 |
| 2008-10-30 | 923 | 978 | 880 | 950 | 555,400 | 950 |
| 2008-10-29 | 991 | 1,001 | 875 | 916 | 755,900 | 916 |
| 2008-10-28 | 900 | 917 | 826 | 901 | 432,100 | 901 |
| 2008-10-27 | 985 | 996 | 916 | 924 | 293,400 | 924 |
| 2008-10-24 | 1,009 | 1,024 | 976 | 1,002 | 427,200 | 1,002 |
| 2008-10-23 | 1,002 | 1,013 | 955 | 985 | 690,600 | 985 |
| 2008-10-22 | 1,090 | 1,124 | 1,040 | 1,062 | 545,600 | 1,062 |
| 2008-10-21 | 1,149 | 1,169 | 1,084 | 1,091 | 623,200 | 1,091 |
| 2008-10-20 | 1,150 | 1,194 | 1,110 | 1,169 | 687,100 | 1,169 |
| 2008-10-17 | 1,060 | 1,148 | 1,041 | 1,143 | 907,700 | 1,143 |
| 2008-10-16 | 1,000 | 1,054 | 933 | 1,040 | 745,900 | 1,040 |
| 2008-10-15 | 934 | 1,025 | 930 | 1,025 | 531,400 | 1,025 |
| 2008-10-14 | 960 | 1,000 | 926 | 944 | 495,300 | 944 |
| 2008-10-10 | 857 | 919 | 832 | 900 | 578,600 | 900 |
| 2008-10-09 | 930 | 963 | 877 | 887 | 582,400 | 887 |
| 2008-10-08 | 1,039 | 1,040 | 920 | 930 | 522,000 | 930 |
| 2008-10-07 | 997 | 1,055 | 965 | 1,042 | 796,600 | 1,042 |
| 2008-10-06 | 995 | 1,065 | 985 | 1,032 | 866,700 | 1,032 |
| 2008-10-03 | 927 | 1,002 | 921 | 995 | 839,600 | 995 |
| 2008-10-02 | 971 | 971 | 918 | 927 | 192,200 | 927 |
| 2008-10-01 | 1,000 | 1,013 | 932 | 970 | 308,400 | 970 |
| 2008-09-30 | 950 | 1,014 | 915 | 999 | 277,500 | 999 |
| 2008-09-29 | 976 | 1,002 | 954 | 964 | 130,400 | 964 |
| 2008-09-26 | 1,012 | 1,040 | 977 | 986 | 412,800 | 986 |
| 2008-09-25 | 1,000 | 1,020 | 974 | 1,005 | 211,600 | 1,005 |
| 2008-09-24 | 940 | 947 | 916 | 940 | 223,700 | 940 |
| 2008-09-22 | 1,046 | 1,046 | 960 | 971 | 334,600 | 971 |
| 2008-09-19 | 980 | 1,070 | 963 | 986 | 687,600 | 986 |
| 2008-09-18 | 860 | 980 | 859 | 980 | 503,000 | 980 |
| 2008-09-17 | 930 | 930 | 870 | 880 | 338,300 | 880 |
| 2008-09-16 | 853 | 911 | 842 | 910 | 422,800 | 910 |
| 2008-09-12 | 860 | 899 | 855 | 876 | 352,900 | 876 |
| 2008-09-11 | 890 | 892 | 851 | 853 | 511,100 | 853 |
| 2008-09-10 | 875 | 949 | 870 | 947 | 525,200 | 947 |
| 2008-09-09 | 872 | 880 | 852 | 866 | 428,300 | 866 |
| 2008-09-08 | 853 | 880 | 851 | 864 | 377,700 | 864 |
| 2008-09-05 | 840 | 858 | 825 | 853 | 495,800 | 853 |
| 2008-09-04 | 850 | 870 | 839 | 850 | 560,000 | 850 |
| 2008-09-03 | 905 | 921 | 821 | 835 | 578,100 | 835 |
| 2008-09-02 | 950 | 960 | 908 | 915 | 208,600 | 915 |
| 2008-09-01 | 974 | 974 | 943 | 945 | 154,500 | 945 |
| 2008-08-29 | 962 | 980 | 957 | 977 | 246,200 | 977 |
| 2008-08-28 | 983 | 990 | 952 | 956 | 338,300 | 956 |
| 2008-08-27 | 985 | 987 | 962 | 963 | 157,600 | 963 |
| 2008-08-26 | 990 | 1,003 | 971 | 985 | 147,900 | 985 |
| 2008-08-25 | 1,015 | 1,029 | 1,003 | 1,018 | 130,200 | 1,018 |
| 2008-08-22 | 1,029 | 1,029 | 1,004 | 1,010 | 64,400 | 1,010 |
| 2008-08-21 | 1,049 | 1,049 | 1,016 | 1,022 | 112,100 | 1,022 |
| 2008-08-20 | 1,009 | 1,050 | 1,009 | 1,050 | 174,600 | 1,050 |
| 2008-08-19 | 1,043 | 1,052 | 1,027 | 1,029 | 181,400 | 1,029 |
| 2008-08-18 | 1,043 | 1,057 | 1,043 | 1,047 | 141,900 | 1,047 |
| 2008-08-15 | 1,027 | 1,082 | 1,026 | 1,058 | 155,500 | 1,058 |
| 2008-08-14 | 1,045 | 1,073 | 1,041 | 1,053 | 149,400 | 1,053 |
| 2008-08-13 | 1,120 | 1,120 | 1,049 | 1,055 | 172,900 | 1,055 |
| 2008-08-12 | 1,128 | 1,135 | 1,098 | 1,101 | 150,900 | 1,101 |
| 2008-08-11 | 1,135 | 1,145 | 1,127 | 1,138 | 144,500 | 1,138 |
| 2008-08-08 | 1,095 | 1,154 | 1,092 | 1,141 | 170,700 | 1,141 |
| 2008-08-07 | 1,180 | 1,180 | 1,096 | 1,108 | 350,600 | 1,108 |
| 2008-08-06 | 1,150 | 1,184 | 1,133 | 1,179 | 300,300 | 1,179 |
| 2008-08-05 | 1,147 | 1,161 | 1,128 | 1,137 | 361,900 | 1,137 |
| 2008-08-04 | 1,090 | 1,140 | 1,084 | 1,134 | 266,200 | 1,134 |
| 2008-08-01 | 1,109 | 1,119 | 1,087 | 1,102 | 143,000 | 1,102 |
| 2008-07-31 | 1,135 | 1,144 | 1,100 | 1,129 | 135,500 | 1,129 |
| 2008-07-30 | 1,106 | 1,140 | 1,106 | 1,135 | 261,300 | 1,135 |
| 2008-07-29 | 1,101 | 1,119 | 1,085 | 1,103 | 231,200 | 1,103 |
| 2008-07-28 | 1,175 | 1,175 | 1,121 | 1,121 | 187,100 | 1,121 |
| 2008-07-25 | 1,145 | 1,156 | 1,132 | 1,136 | 436,800 | 1,136 |
| 2008-07-24 | 1,120 | 1,148 | 1,120 | 1,145 | 651,900 | 1,145 |
| 2008-07-23 | 1,050 | 1,105 | 1,045 | 1,096 | 534,700 | 1,096 |
| 2008-07-22 | 1,011 | 1,034 | 1,002 | 1,025 | 312,000 | 1,025 |
| 2008-07-18 | 1,050 | 1,053 | 1,007 | 1,017 | 364,600 | 1,017 |
| 2008-07-17 | 1,026 | 1,045 | 1,010 | 1,037 | 287,900 | 1,037 |
| 2008-07-16 | 1,017 | 1,033 | 1,001 | 1,017 | 237,000 | 1,017 |
| 2008-07-15 | 1,043 | 1,043 | 1,010 | 1,015 | 252,100 | 1,015 |
| 2008-07-14 | 1,020 | 1,051 | 1,000 | 1,031 | 404,300 | 1,031 |
| 2008-07-11 | 1,035 | 1,037 | 999 | 1,003 | 358,300 | 1,003 |
| 2008-07-10 | 1,017 | 1,041 | 1,007 | 1,021 | 311,400 | 1,021 |
| 2008-07-09 | 1,039 | 1,048 | 1,020 | 1,020 | 285,800 | 1,020 |
| 2008-07-08 | 1,064 | 1,078 | 994 | 1,000 | 390,800 | 1,000 |
| 2008-07-07 | 1,034 | 1,056 | 1,006 | 1,049 | 345,900 | 1,049 |
| 2008-07-04 | 1,003 | 1,038 | 991 | 1,034 | 508,900 | 1,034 |
| 2008-07-03 | 987 | 987 | 959 | 983 | 356,400 | 983 |
| 2008-07-02 | 995 | 996 | 970 | 986 | 394,000 | 986 |
| 2008-07-01 | 966 | 993 | 942 | 985 | 486,600 | 985 |
| 2008-06-30 | 965 | 984 | 950 | 950 | 492,600 | 950 |
| 2008-06-27 | 990 | 990 | 947 | 964 | 519,700 | 964 |
| 2008-06-26 | 1,031 | 1,031 | 983 | 991 | 638,000 | 991 |
| 2008-06-25 | 1,050 | 1,058 | 1,005 | 1,030 | 718,400 | 1,030 |
| 2008-06-24 | 1,100 | 1,103 | 1,045 | 1,057 | 1,088,000 | 1,057 |
| 2008-06-23 | 1,058 | 1,130 | 1,052 | 1,130 | 937,700 | 1,130 |
| 2008-06-20 | 1,225 | 1,225 | 1,187 | 1,198 | 228,300 | 1,198 |
| 2008-06-19 | 1,218 | 1,218 | 1,185 | 1,190 | 374,600 | 1,190 |
| 2008-06-18 | 1,241 | 1,245 | 1,217 | 1,222 | 309,700 | 1,222 |
| 2008-06-17 | 1,240 | 1,271 | 1,228 | 1,254 | 299,600 | 1,254 |
| 2008-06-16 | 1,296 | 1,300 | 1,237 | 1,247 | 313,000 | 1,247 |
| 2008-06-13 | 1,262 | 1,282 | 1,252 | 1,278 | 426,300 | 1,278 |
| 2008-06-12 | 1,288 | 1,288 | 1,257 | 1,281 | 271,600 | 1,281 |
| 2008-06-11 | 1,326 | 1,337 | 1,295 | 1,308 | 369,400 | 1,308 |
| 2008-06-10 | 1,308 | 1,320 | 1,291 | 1,306 | 368,700 | 1,306 |
| 2008-06-09 | 1,292 | 1,329 | 1,280 | 1,288 | 303,400 | 1,288 |
| 2008-06-06 | 1,310 | 1,317 | 1,298 | 1,312 | 299,000 | 1,312 |
| 2008-06-05 | 1,280 | 1,305 | 1,271 | 1,300 | 310,300 | 1,300 |
| 2008-06-04 | 1,254 | 1,284 | 1,249 | 1,256 | 433,400 | 1,256 |
| 2008-06-03 | 1,242 | 1,277 | 1,240 | 1,261 | 426,400 | 1,261 |
| 2008-06-02 | 1,257 | 1,265 | 1,237 | 1,240 | 713,200 | 1,240 |
| 2008-05-30 | 1,268 | 1,277 | 1,233 | 1,244 | 507,100 | 1,244 |
| 2008-05-29 | 1,200 | 1,235 | 1,193 | 1,222 | 544,900 | 1,222 |
| 2008-05-28 | 1,235 | 1,238 | 1,176 | 1,180 | 470,200 | 1,180 |
| 2008-05-27 | 1,268 | 1,270 | 1,209 | 1,215 | 273,400 | 1,215 |
| 2008-05-26 | 1,228 | 1,243 | 1,209 | 1,233 | 425,700 | 1,233 |
| 2008-05-23 | 1,247 | 1,270 | 1,238 | 1,241 | 292,200 | 1,241 |
| 2008-05-22 | 1,250 | 1,256 | 1,217 | 1,244 | 323,900 | 1,244 |
| 2008-05-21 | 1,280 | 1,288 | 1,250 | 1,258 | 338,600 | 1,258 |
| 2008-05-20 | 1,339 | 1,342 | 1,291 | 1,292 | 441,500 | 1,292 |
| 2008-05-19 | 1,384 | 1,390 | 1,336 | 1,342 | 369,300 | 1,342 |
| 2008-05-16 | 1,405 | 1,411 | 1,380 | 1,384 | 412,500 | 1,384 |
| 2008-05-15 | 1,385 | 1,390 | 1,350 | 1,377 | 246,100 | 1,377 |
| 2008-05-14 | 1,410 | 1,420 | 1,368 | 1,395 | 509,500 | 1,395 |
| 2008-05-13 | 1,388 | 1,408 | 1,380 | 1,405 | 307,200 | 1,405 |
| 2008-05-12 | 1,370 | 1,390 | 1,365 | 1,372 | 244,400 | 1,372 |
| 2008-05-09 | 1,366 | 1,387 | 1,352 | 1,375 | 592,200 | 1,375 |
| 2008-05-08 | 1,354 | 1,360 | 1,338 | 1,347 | 229,900 | 1,347 |
| 2008-05-07 | 1,335 | 1,366 | 1,330 | 1,359 | 771,800 | 1,359 |
| 2008-05-02 | 1,327 | 1,329 | 1,299 | 1,304 | 411,200 | 1,304 |
| 2008-05-01 | 1,305 | 1,305 | 1,276 | 1,287 | 684,900 | 1,287 |
| 2008-04-30 | 1,274 | 1,307 | 1,262 | 1,304 | 680,000 | 1,304 |
| 2008-04-28 | 1,250 | 1,270 | 1,240 | 1,255 | 342,500 | 1,255 |
| 2008-04-25 | 1,235 | 1,268 | 1,233 | 1,255 | 662,800 | 1,255 |
| 2008-04-24 | 1,193 | 1,228 | 1,191 | 1,210 | 1,048,100 | 1,210 |
| 2008-04-23 | 1,190 | 1,190 | 1,159 | 1,166 | 845,200 | 1,166 |
| 2008-04-22 | 1,216 | 1,220 | 1,182 | 1,198 | 959,100 | 1,198 |
| 2008-04-21 | 1,237 | 1,250 | 1,217 | 1,240 | 767,100 | 1,240 |
| 2008-04-18 | 1,290 | 1,306 | 1,236 | 1,242 | 777,000 | 1,242 |
| 2008-04-17 | 1,355 | 1,377 | 1,255 | 1,270 | 842,100 | 1,270 |
| 2008-04-16 | 1,336 | 1,385 | 1,329 | 1,354 | 996,700 | 1,354 |
| 2008-04-15 | 1,232 | 1,257 | 1,212 | 1,256 | 339,000 | 1,256 |
| 2008-04-14 | 1,186 | 1,246 | 1,186 | 1,246 | 237,600 | 1,246 |
| 2008-04-11 | 1,185 | 1,320 | 1,185 | 1,246 | 888,400 | 1,246 |
| 2008-04-10 | 1,147 | 1,169 | 1,135 | 1,165 | 520,100 | 1,165 |
| 2008-04-09 | 1,232 | 1,237 | 1,174 | 1,189 | 307,000 | 1,189 |
| 2008-04-08 | 1,185 | 1,234 | 1,171 | 1,231 | 683,300 | 1,231 |
| 2008-04-07 | 1,210 | 1,224 | 1,134 | 1,214 | 544,200 | 1,214 |
| 2008-04-04 | 1,209 | 1,226 | 1,185 | 1,201 | 431,300 | 1,201 |
| 2008-04-03 | 1,225 | 1,233 | 1,183 | 1,198 | 684,900 | 1,198 |
| 2008-04-02 | 1,192 | 1,248 | 1,175 | 1,245 | 416,100 | 1,245 |
| 2008-04-01 | 1,200 | 1,204 | 1,151 | 1,152 | 455,200 | 1,152 |
| 2008-03-31 | 1,115 | 1,207 | 1,106 | 1,200 | 590,000 | 1,200 |
| 2008-03-28 | 1,130 | 1,150 | 1,104 | 1,135 | 501,000 | 1,135 |
| 2008-03-27 | 1,138 | 1,173 | 1,120 | 1,137 | 632,200 | 1,137 |
| 2008-03-26 | 1,131 | 1,159 | 1,074 | 1,138 | 690,500 | 1,138 |
| 2008-03-25 | 1,043 | 1,151 | 1,039 | 1,151 | 823,100 | 1,151 |
| 2008-03-24 | 999 | 1,055 | 997 | 1,033 | 541,900 | 1,033 |
| 2008-03-21 | 1,009 | 1,039 | 999 | 1,039 | 655,300 | 1,039 |
| 2008-03-19 | 910 | 941 | 890 | 939 | 705,900 | 939 |
| 2008-03-18 | 845 | 903 | 844 | 903 | 623,000 | 903 |
| 2008-03-17 | 840 | 850 | 808 | 845 | 603,200 | 845 |
| 2008-03-14 | 880 | 880 | 843 | 843 | 321,200 | 843 |
| 2008-03-13 | 850 | 867 | 838 | 849 | 345,900 | 849 |
| 2008-03-12 | 889 | 897 | 852 | 867 | 511,400 | 867 |
| 2008-03-11 | 835 | 891 | 830 | 886 | 598,700 | 886 |
| 2008-03-10 | 862 | 863 | 831 | 840 | 426,400 | 840 |
| 2008-03-07 | 883 | 904 | 864 | 881 | 740,200 | 881 |
| 2008-03-06 | 872 | 926 | 872 | 923 | 564,000 | 923 |
| 2008-03-05 | 909 | 916 | 854 | 862 | 465,500 | 862 |
| 2008-03-04 | 920 | 923 | 879 | 892 | 563,900 | 892 |
| 2008-03-03 | 966 | 967 | 915 | 917 | 626,800 | 917 |
| 2008-02-29 | 962 | 1,028 | 955 | 1,006 | 536,600 | 1,006 |
| 2008-02-28 | 968 | 987 | 954 | 972 | 421,200 | 972 |
| 2008-02-27 | 1,006 | 1,020 | 973 | 978 | 841,800 | 978 |
| 2008-02-26 | 1,058 | 1,063 | 1,006 | 1,010 | 504,500 | 1,010 |
| 2008-02-25 | 1,027 | 1,055 | 1,020 | 1,053 | 359,100 | 1,053 |
| 2008-02-22 | 1,013 | 1,036 | 1,006 | 1,020 | 504,600 | 1,020 |
| 2008-02-21 | 1,021 | 1,061 | 1,010 | 1,039 | 890,400 | 1,039 |
| 2008-02-20 | 1,039 | 1,065 | 1,015 | 1,020 | 610,000 | 1,020 |
| 2008-02-19 | 1,009 | 1,034 | 999 | 1,026 | 365,000 | 1,026 |
| 2008-02-18 | 978 | 1,010 | 978 | 989 | 210,600 | 989 |
| 2008-02-15 | 970 | 992 | 953 | 984 | 410,100 | 984 |
| 2008-02-14 | 966 | 990 | 963 | 986 | 319,700 | 986 |
| 2008-02-13 | 969 | 986 | 939 | 946 | 372,700 | 946 |
| 2008-02-12 | 996 | 998 | 969 | 976 | 250,700 | 976 |
| 2008-02-08 | 991 | 1,009 | 990 | 1,001 | 316,800 | 1,001 |
| 2008-02-07 | 995 | 1,017 | 994 | 1,005 | 341,400 | 1,005 |
| 2008-02-06 | 1,020 | 1,020 | 999 | 999 | 440,100 | 999 |
| 2008-02-05 | 1,040 | 1,040 | 1,000 | 1,009 | 395,900 | 1,009 |
| 2008-02-04 | 1,040 | 1,048 | 1,025 | 1,039 | 358,100 | 1,039 |
| 2008-02-01 | 1,010 | 1,033 | 1,003 | 1,020 | 580,000 | 1,020 |
| 2008-01-31 | 1,010 | 1,030 | 996 | 1,019 | 325,000 | 1,019 |
| 2008-01-30 | 1,044 | 1,052 | 1,025 | 1,037 | 502,000 | 1,037 |
| 2008-01-29 | 1,066 | 1,070 | 1,035 | 1,064 | 398,700 | 1,064 |
| 2008-01-28 | 1,041 | 1,073 | 1,030 | 1,033 | 259,500 | 1,033 |
| 2008-01-25 | 1,067 | 1,077 | 1,035 | 1,077 | 316,400 | 1,077 |
| 2008-01-24 | 1,040 | 1,068 | 1,029 | 1,054 | 387,200 | 1,054 |
| 2008-01-23 | 1,029 | 1,040 | 1,000 | 1,010 | 442,000 | 1,010 |
| 2008-01-22 | 1,000 | 1,035 | 986 | 991 | 258,200 | 991 |
| 2008-01-21 | 1,060 | 1,082 | 1,039 | 1,041 | 347,700 | 1,041 |
| 2008-01-18 | 1,005 | 1,088 | 989 | 1,080 | 591,800 | 1,080 |
| 2008-01-17 | 1,012 | 1,045 | 1,000 | 1,045 | 621,800 | 1,045 |
| 2008-01-16 | 968 | 1,053 | 960 | 1,032 | 649,300 | 1,032 |
| 2008-01-15 | 1,132 | 1,140 | 1,080 | 1,088 | 734,900 | 1,088 |
| 2008-01-11 | 1,191 | 1,193 | 1,104 | 1,120 | 606,400 | 1,120 |
| 2008-01-10 | 1,183 | 1,233 | 1,182 | 1,212 | 706,200 | 1,212 |
| 2008-01-09 | 1,159 | 1,204 | 1,150 | 1,182 | 680,400 | 1,182 |
| 2008-01-08 | 1,164 | 1,190 | 1,129 | 1,160 | 630,700 | 1,160 |
| 2008-01-07 | 1,168 | 1,210 | 1,149 | 1,190 | 671,500 | 1,190 |
| 2008-01-04 | 1,242 | 1,242 | 1,154 | 1,156 | 255,300 | 1,156 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
