7715 長野計器(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 | 843 | 875 | 842 | 869 | 4,400 | 869 |
| 2008-12-29 | 865 | 865 | 851 | 852 | 6,800 | 852 |
| 2008-12-26 | 855 | 865 | 855 | 865 | 3,400 | 865 |
| 2008-12-25 | 870 | 870 | 856 | 862 | 14,800 | 862 |
| 2008-12-24 | 884 | 885 | 863 | 863 | 11,100 | 863 |
| 2008-12-22 | 853 | 884 | 841 | 884 | 10,700 | 884 |
| 2008-12-19 | 876 | 880 | 853 | 853 | 4,900 | 853 |
| 2008-12-18 | 895 | 895 | 862 | 884 | 10,400 | 884 |
| 2008-12-17 | 876 | 887 | 863 | 882 | 7,800 | 882 |
| 2008-12-16 | 901 | 901 | 862 | 873 | 6,400 | 873 |
| 2008-12-15 | 914 | 918 | 881 | 901 | 15,800 | 901 |
| 2008-12-12 | 912 | 922 | 882 | 904 | 14,600 | 904 |
| 2008-12-11 | 877 | 922 | 855 | 922 | 10,700 | 922 |
| 2008-12-10 | 897 | 911 | 878 | 891 | 22,400 | 891 |
| 2008-12-09 | 845 | 855 | 840 | 855 | 21,500 | 855 |
| 2008-12-08 | 841 | 855 | 791 | 855 | 20,500 | 855 |
| 2008-12-05 | 840 | 865 | 840 | 840 | 9,000 | 840 |
| 2008-12-04 | 885 | 885 | 865 | 870 | 15,000 | 870 |
| 2008-12-03 | 875 | 902 | 870 | 895 | 9,500 | 895 |
| 2008-12-02 | 861 | 871 | 831 | 855 | 11,400 | 855 |
| 2008-12-01 | 923 | 923 | 901 | 901 | 11,000 | 901 |
| 2008-11-28 | 939 | 945 | 925 | 943 | 14,400 | 943 |
| 2008-11-27 | 913 | 942 | 913 | 940 | 5,800 | 940 |
| 2008-11-26 | 920 | 939 | 920 | 923 | 5,600 | 923 |
| 2008-11-25 | 988 | 988 | 935 | 950 | 17,300 | 950 |
| 2008-11-21 | 907 | 950 | 892 | 950 | 13,300 | 950 |
| 2008-11-20 | 910 | 923 | 888 | 917 | 8,500 | 917 |
| 2008-11-19 | 905 | 905 | 886 | 905 | 4,300 | 905 |
| 2008-11-18 | 900 | 900 | 875 | 895 | 8,700 | 895 |
| 2008-11-17 | 862 | 885 | 861 | 885 | 1,700 | 885 |
| 2008-11-14 | 882 | 882 | 862 | 872 | 3,200 | 872 |
| 2008-11-13 | 852 | 872 | 841 | 861 | 3,800 | 861 |
| 2008-11-12 | 890 | 899 | 864 | 873 | 9,100 | 873 |
| 2008-11-11 | 909 | 910 | 881 | 904 | 12,000 | 904 |
| 2008-11-10 | 948 | 950 | 898 | 918 | 7,000 | 918 |
| 2008-11-07 | 900 | 938 | 880 | 918 | 10,300 | 918 |
| 2008-11-06 | 949 | 949 | 925 | 929 | 8,900 | 929 |
| 2008-11-05 | 926 | 980 | 925 | 959 | 27,700 | 959 |
| 2008-11-04 | 898 | 925 | 882 | 919 | 9,800 | 919 |
| 2008-10-31 | 920 | 920 | 896 | 911 | 16,500 | 911 |
| 2008-10-30 | 862 | 919 | 862 | 919 | 16,400 | 919 |
| 2008-10-29 | 929 | 931 | 871 | 892 | 23,300 | 892 |
| 2008-10-28 | 784 | 849 | 756 | 849 | 17,400 | 849 |
| 2008-10-27 | 865 | 868 | 780 | 783 | 21,400 | 783 |
| 2008-10-24 | 876 | 897 | 822 | 835 | 19,400 | 835 |
| 2008-10-23 | 943 | 943 | 872 | 882 | 10,000 | 882 |
| 2008-10-22 | 965 | 980 | 952 | 971 | 5,400 | 971 |
| 2008-10-21 | 998 | 1,020 | 952 | 995 | 11,700 | 995 |
| 2008-10-20 | 898 | 964 | 885 | 964 | 12,900 | 964 |
| 2008-10-17 | 880 | 890 | 836 | 888 | 22,400 | 888 |
| 2008-10-16 | 925 | 925 | 854 | 860 | 10,800 | 860 |
| 2008-10-15 | 923 | 926 | 905 | 915 | 3,800 | 915 |
| 2008-10-14 | 941 | 950 | 903 | 950 | 11,900 | 950 |
| 2008-10-10 | 870 | 870 | 802 | 851 | 17,700 | 851 |
| 2008-10-09 | 899 | 899 | 876 | 887 | 12,100 | 887 |
| 2008-10-08 | 950 | 967 | 916 | 922 | 13,900 | 922 |
| 2008-10-07 | 953 | 983 | 953 | 978 | 17,400 | 978 |
| 2008-10-06 | 985 | 990 | 951 | 953 | 12,200 | 953 |
| 2008-10-03 | 983 | 1,009 | 983 | 1,006 | 8,800 | 1,006 |
| 2008-10-02 | 1,004 | 1,004 | 985 | 988 | 5,400 | 988 |
| 2008-10-01 | 999 | 1,017 | 978 | 986 | 10,500 | 986 |
| 2008-09-30 | 927 | 975 | 921 | 969 | 23,100 | 969 |
| 2008-09-29 | 1,078 | 1,108 | 1,022 | 1,027 | 12,600 | 1,027 |
| 2008-09-26 | 1,125 | 1,140 | 1,062 | 1,077 | 20,100 | 1,077 |
| 2008-09-25 | 1,136 | 1,149 | 1,132 | 1,145 | 6,100 | 1,145 |
| 2008-09-24 | 1,155 | 1,170 | 1,121 | 1,170 | 18,000 | 1,170 |
| 2008-09-22 | 1,156 | 1,160 | 1,108 | 1,115 | 13,200 | 1,115 |
| 2008-09-19 | 1,056 | 1,150 | 1,056 | 1,150 | 28,100 | 1,150 |
| 2008-09-18 | 998 | 1,088 | 988 | 1,088 | 24,500 | 1,088 |
| 2008-09-17 | 1,040 | 1,045 | 971 | 988 | 15,500 | 988 |
| 2008-09-16 | 966 | 1,061 | 965 | 1,020 | 18,100 | 1,020 |
| 2008-09-12 | 1,000 | 1,071 | 999 | 1,066 | 22,000 | 1,066 |
| 2008-09-11 | 1,015 | 1,022 | 1,001 | 1,006 | 6,700 | 1,006 |
| 2008-09-10 | 1,035 | 1,059 | 1,000 | 1,030 | 17,400 | 1,030 |
| 2008-09-09 | 1,098 | 1,098 | 1,055 | 1,065 | 6,600 | 1,065 |
| 2008-09-08 | 1,026 | 1,089 | 1,026 | 1,061 | 13,600 | 1,061 |
| 2008-09-05 | 1,020 | 1,093 | 1,020 | 1,066 | 10,100 | 1,066 |
| 2008-09-04 | 1,118 | 1,141 | 1,094 | 1,100 | 6,500 | 1,100 |
| 2008-09-03 | 1,060 | 1,116 | 1,060 | 1,098 | 4,500 | 1,098 |
| 2008-09-02 | 1,107 | 1,127 | 1,065 | 1,065 | 8,100 | 1,065 |
| 2008-09-01 | 1,157 | 1,158 | 1,117 | 1,118 | 6,600 | 1,118 |
| 2008-08-29 | 1,150 | 1,158 | 1,149 | 1,158 | 17,600 | 1,158 |
| 2008-08-28 | 1,130 | 1,149 | 1,125 | 1,148 | 4,400 | 1,148 |
| 2008-08-27 | 1,135 | 1,150 | 1,135 | 1,150 | 4,200 | 1,150 |
| 2008-08-26 | 1,150 | 1,150 | 1,107 | 1,150 | 4,500 | 1,150 |
| 2008-08-25 | 1,157 | 1,157 | 1,141 | 1,151 | 12,400 | 1,151 |
| 2008-08-22 | 1,135 | 1,155 | 1,111 | 1,155 | 9,600 | 1,155 |
| 2008-08-21 | 1,124 | 1,124 | 1,106 | 1,115 | 3,700 | 1,115 |
| 2008-08-20 | 1,119 | 1,135 | 1,105 | 1,123 | 5,500 | 1,123 |
| 2008-08-19 | 1,138 | 1,138 | 1,102 | 1,131 | 6,200 | 1,131 |
| 2008-08-18 | 1,139 | 1,160 | 1,136 | 1,138 | 15,000 | 1,138 |
| 2008-08-15 | 1,099 | 1,118 | 1,084 | 1,100 | 12,000 | 1,100 |
| 2008-08-14 | 1,106 | 1,131 | 1,086 | 1,119 | 6,700 | 1,119 |
| 2008-08-13 | 1,120 | 1,140 | 1,090 | 1,106 | 6,300 | 1,106 |
| 2008-08-12 | 1,124 | 1,167 | 1,117 | 1,145 | 13,100 | 1,145 |
| 2008-08-11 | 1,123 | 1,162 | 1,123 | 1,144 | 11,300 | 1,144 |
| 2008-08-08 | 1,107 | 1,155 | 1,090 | 1,143 | 11,700 | 1,143 |
| 2008-08-07 | 1,148 | 1,149 | 1,130 | 1,139 | 8,400 | 1,139 |
| 2008-08-06 | 1,109 | 1,150 | 1,091 | 1,130 | 10,700 | 1,130 |
| 2008-08-05 | 1,071 | 1,115 | 1,065 | 1,101 | 6,500 | 1,101 |
| 2008-08-04 | 1,082 | 1,089 | 1,063 | 1,076 | 6,100 | 1,076 |
| 2008-08-01 | 1,132 | 1,166 | 1,075 | 1,102 | 10,800 | 1,102 |
| 2008-07-31 | 1,150 | 1,150 | 1,110 | 1,131 | 16,800 | 1,131 |
| 2008-07-30 | 1,133 | 1,144 | 1,124 | 1,137 | 8,300 | 1,137 |
| 2008-07-29 | 1,144 | 1,144 | 1,100 | 1,127 | 9,900 | 1,127 |
| 2008-07-28 | 1,149 | 1,170 | 1,142 | 1,144 | 5,500 | 1,144 |
| 2008-07-25 | 1,180 | 1,180 | 1,137 | 1,150 | 27,600 | 1,150 |
| 2008-07-24 | 1,098 | 1,145 | 1,078 | 1,140 | 24,100 | 1,140 |
| 2008-07-23 | 1,068 | 1,086 | 1,067 | 1,079 | 11,900 | 1,079 |
| 2008-07-22 | 1,019 | 1,065 | 1,019 | 1,065 | 6,100 | 1,065 |
| 2008-07-18 | 1,060 | 1,060 | 1,023 | 1,039 | 13,300 | 1,039 |
| 2008-07-17 | 1,013 | 1,043 | 1,013 | 1,040 | 10,100 | 1,040 |
| 2008-07-16 | 986 | 1,029 | 981 | 1,012 | 24,200 | 1,012 |
| 2008-07-15 | 1,045 | 1,047 | 1,031 | 1,036 | 11,000 | 1,036 |
| 2008-07-14 | 1,049 | 1,062 | 1,031 | 1,045 | 9,600 | 1,045 |
| 2008-07-11 | 1,070 | 1,070 | 1,029 | 1,049 | 10,900 | 1,049 |
| 2008-07-10 | 1,055 | 1,068 | 1,050 | 1,067 | 29,100 | 1,067 |
| 2008-07-09 | 1,030 | 1,036 | 1,015 | 1,015 | 12,700 | 1,015 |
| 2008-07-08 | 1,026 | 1,036 | 1,015 | 1,028 | 7,200 | 1,028 |
| 2008-07-07 | 1,013 | 1,048 | 1,013 | 1,046 | 12,800 | 1,046 |
| 2008-07-04 | 1,048 | 1,048 | 1,024 | 1,038 | 10,600 | 1,038 |
| 2008-07-03 | 1,022 | 1,049 | 995 | 1,049 | 20,900 | 1,049 |
| 2008-07-02 | 1,033 | 1,033 | 1,017 | 1,022 | 11,700 | 1,022 |
| 2008-07-01 | 1,027 | 1,044 | 1,027 | 1,039 | 2,700 | 1,039 |
| 2008-06-30 | 1,040 | 1,040 | 1,021 | 1,026 | 13,200 | 1,026 |
| 2008-06-27 | 991 | 1,040 | 991 | 1,040 | 18,100 | 1,040 |
| 2008-06-26 | 1,045 | 1,084 | 1,045 | 1,066 | 7,200 | 1,066 |
| 2008-06-25 | 1,076 | 1,076 | 1,037 | 1,051 | 16,700 | 1,051 |
| 2008-06-24 | 1,040 | 1,060 | 1,040 | 1,055 | 8,900 | 1,055 |
| 2008-06-23 | 1,022 | 1,059 | 1,015 | 1,052 | 12,600 | 1,052 |
| 2008-06-20 | 1,033 | 1,049 | 1,023 | 1,027 | 13,300 | 1,027 |
| 2008-06-19 | 1,065 | 1,065 | 1,033 | 1,034 | 10,600 | 1,034 |
| 2008-06-18 | 1,096 | 1,096 | 1,064 | 1,066 | 15,800 | 1,066 |
| 2008-06-17 | 1,055 | 1,069 | 1,055 | 1,056 | 8,500 | 1,056 |
| 2008-06-16 | 1,056 | 1,069 | 1,045 | 1,055 | 6,000 | 1,055 |
| 2008-06-13 | 1,031 | 1,068 | 1,031 | 1,039 | 23,400 | 1,039 |
| 2008-06-12 | 1,028 | 1,076 | 1,028 | 1,068 | 31,600 | 1,068 |
| 2008-06-11 | 1,036 | 1,043 | 1,028 | 1,036 | 15,000 | 1,036 |
| 2008-06-10 | 1,056 | 1,056 | 1,035 | 1,038 | 11,400 | 1,038 |
| 2008-06-09 | 1,054 | 1,068 | 1,036 | 1,036 | 11,900 | 1,036 |
| 2008-06-06 | 1,080 | 1,111 | 1,074 | 1,074 | 20,800 | 1,074 |
| 2008-06-05 | 1,045 | 1,120 | 1,040 | 1,080 | 18,900 | 1,080 |
| 2008-06-04 | 1,034 | 1,050 | 1,028 | 1,045 | 15,900 | 1,045 |
| 2008-06-03 | 1,052 | 1,052 | 1,021 | 1,027 | 24,300 | 1,027 |
| 2008-06-02 | 1,036 | 1,060 | 1,036 | 1,051 | 10,400 | 1,051 |
| 2008-05-30 | 1,034 | 1,050 | 1,030 | 1,035 | 22,800 | 1,035 |
| 2008-05-29 | 1,049 | 1,049 | 1,026 | 1,034 | 24,800 | 1,034 |
| 2008-05-28 | 1,050 | 1,054 | 1,031 | 1,046 | 14,500 | 1,046 |
| 2008-05-27 | 1,056 | 1,070 | 1,030 | 1,061 | 14,000 | 1,061 |
| 2008-05-26 | 1,111 | 1,111 | 1,040 | 1,046 | 24,400 | 1,046 |
| 2008-05-23 | 1,041 | 1,099 | 1,038 | 1,088 | 21,200 | 1,088 |
| 2008-05-22 | 1,060 | 1,076 | 1,020 | 1,061 | 15,300 | 1,061 |
| 2008-05-21 | 1,134 | 1,134 | 1,037 | 1,071 | 31,500 | 1,071 |
| 2008-05-20 | 1,150 | 1,160 | 1,140 | 1,141 | 11,700 | 1,141 |
| 2008-05-19 | 1,156 | 1,158 | 1,141 | 1,153 | 11,400 | 1,153 |
| 2008-05-16 | 1,127 | 1,143 | 1,112 | 1,137 | 18,900 | 1,137 |
| 2008-05-15 | 1,110 | 1,163 | 1,110 | 1,125 | 17,600 | 1,125 |
| 2008-05-14 | 1,110 | 1,139 | 1,090 | 1,109 | 30,100 | 1,109 |
| 2008-05-13 | 1,119 | 1,150 | 1,095 | 1,112 | 24,600 | 1,112 |
| 2008-05-12 | 1,160 | 1,160 | 1,111 | 1,154 | 19,900 | 1,154 |
| 2008-05-09 | 1,199 | 1,199 | 1,141 | 1,180 | 15,600 | 1,180 |
| 2008-05-08 | 1,190 | 1,200 | 1,190 | 1,198 | 14,900 | 1,198 |
| 2008-05-07 | 1,180 | 1,200 | 1,165 | 1,200 | 28,900 | 1,200 |
| 2008-05-02 | 1,168 | 1,170 | 1,126 | 1,164 | 17,200 | 1,164 |
| 2008-05-01 | 1,102 | 1,148 | 1,102 | 1,148 | 22,100 | 1,148 |
| 2008-04-30 | 1,101 | 1,138 | 1,092 | 1,092 | 47,500 | 1,092 |
| 2008-04-28 | 1,077 | 1,149 | 1,077 | 1,100 | 86,200 | 1,100 |
| 2008-04-25 | 1,155 | 1,160 | 1,086 | 1,110 | 62,100 | 1,110 |
| 2008-04-24 | 1,183 | 1,200 | 1,183 | 1,195 | 21,000 | 1,195 |
| 2008-04-23 | 1,183 | 1,199 | 1,183 | 1,195 | 8,800 | 1,195 |
| 2008-04-22 | 1,168 | 1,195 | 1,160 | 1,195 | 15,100 | 1,195 |
| 2008-04-21 | 1,189 | 1,200 | 1,140 | 1,176 | 16,200 | 1,176 |
| 2008-04-18 | 1,155 | 1,174 | 1,130 | 1,170 | 25,100 | 1,170 |
| 2008-04-17 | 1,081 | 1,150 | 1,081 | 1,141 | 31,200 | 1,141 |
| 2008-04-16 | 1,025 | 1,088 | 1,025 | 1,074 | 21,600 | 1,074 |
| 2008-04-15 | 1,040 | 1,057 | 1,026 | 1,044 | 16,900 | 1,044 |
| 2008-04-14 | 1,017 | 1,085 | 1,017 | 1,067 | 18,500 | 1,067 |
| 2008-04-11 | 1,074 | 1,115 | 1,074 | 1,114 | 15,200 | 1,114 |
| 2008-04-10 | 1,104 | 1,104 | 1,018 | 1,090 | 17,800 | 1,090 |
| 2008-04-09 | 1,126 | 1,142 | 1,095 | 1,104 | 26,700 | 1,104 |
| 2008-04-08 | 1,149 | 1,149 | 1,126 | 1,126 | 14,300 | 1,126 |
| 2008-04-07 | 1,104 | 1,145 | 1,095 | 1,138 | 16,200 | 1,138 |
| 2008-04-04 | 1,142 | 1,142 | 1,117 | 1,123 | 9,100 | 1,123 |
| 2008-04-03 | 1,130 | 1,146 | 1,107 | 1,136 | 23,100 | 1,136 |
| 2008-04-02 | 1,130 | 1,158 | 1,116 | 1,134 | 27,600 | 1,134 |
| 2008-04-01 | 1,137 | 1,139 | 1,119 | 1,126 | 15,900 | 1,126 |
| 2008-03-31 | 1,132 | 1,159 | 1,116 | 1,139 | 12,700 | 1,139 |
| 2008-03-28 | 1,132 | 1,180 | 1,090 | 1,152 | 30,200 | 1,152 |
| 2008-03-27 | 1,184 | 1,185 | 1,118 | 1,135 | 28,100 | 1,135 |
| 2008-03-26 | 1,159 | 1,200 | 1,141 | 1,185 | 36,300 | 1,185 |
| 2008-03-25 | 1,129 | 1,136 | 1,106 | 1,131 | 22,000 | 1,131 |
| 2008-03-24 | 1,080 | 1,087 | 1,070 | 1,079 | 20,000 | 1,079 |
| 2008-03-21 | 1,048 | 1,070 | 1,011 | 1,068 | 17,100 | 1,068 |
| 2008-03-19 | 1,011 | 1,034 | 1,000 | 1,008 | 21,900 | 1,008 |
| 2008-03-18 | 944 | 997 | 944 | 991 | 40,600 | 991 |
| 2008-03-17 | 857 | 920 | 846 | 918 | 26,500 | 918 |
| 2008-03-14 | 913 | 928 | 864 | 887 | 68,500 | 887 |
| 2008-03-13 | 986 | 1,000 | 953 | 953 | 36,500 | 953 |
| 2008-03-12 | 1,051 | 1,055 | 1,011 | 1,026 | 35,300 | 1,026 |
| 2008-03-11 | 1,030 | 1,050 | 1,000 | 1,031 | 47,200 | 1,031 |
| 2008-03-10 | 1,125 | 1,130 | 1,050 | 1,080 | 26,400 | 1,080 |
| 2008-03-07 | 1,131 | 1,168 | 1,120 | 1,145 | 20,100 | 1,145 |
| 2008-03-06 | 1,170 | 1,202 | 1,101 | 1,192 | 33,400 | 1,192 |
| 2008-03-05 | 1,209 | 1,217 | 1,194 | 1,194 | 21,400 | 1,194 |
| 2008-03-04 | 1,205 | 1,233 | 1,202 | 1,218 | 34,700 | 1,218 |
| 2008-03-03 | 1,220 | 1,225 | 1,195 | 1,205 | 40,600 | 1,205 |
| 2008-02-29 | 1,230 | 1,260 | 1,215 | 1,258 | 44,500 | 1,258 |
| 2008-02-28 | 1,165 | 1,225 | 1,165 | 1,223 | 30,500 | 1,223 |
| 2008-02-27 | 1,210 | 1,244 | 1,165 | 1,165 | 45,000 | 1,165 |
| 2008-02-26 | 1,245 | 1,265 | 1,203 | 1,205 | 86,500 | 1,205 |
| 2008-02-25 | 1,130 | 1,239 | 1,130 | 1,186 | 53,400 | 1,186 |
| 2008-02-22 | 1,040 | 1,077 | 1,040 | 1,077 | 19,600 | 1,077 |
| 2008-02-21 | 1,060 | 1,070 | 1,036 | 1,055 | 18,100 | 1,055 |
| 2008-02-20 | 1,035 | 1,060 | 1,015 | 1,018 | 32,100 | 1,018 |
| 2008-02-19 | 1,010 | 1,045 | 1,010 | 1,036 | 28,900 | 1,036 |
| 2008-02-18 | 979 | 1,030 | 979 | 1,009 | 36,500 | 1,009 |
| 2008-02-15 | 932 | 995 | 930 | 980 | 31,600 | 980 |
| 2008-02-14 | 918 | 942 | 913 | 938 | 14,800 | 938 |
| 2008-02-13 | 909 | 928 | 901 | 908 | 22,200 | 908 |
| 2008-02-12 | 875 | 899 | 875 | 896 | 20,000 | 896 |
| 2008-02-08 | 910 | 910 | 880 | 880 | 40,300 | 880 |
| 2008-02-07 | 900 | 918 | 895 | 909 | 24,800 | 909 |
| 2008-02-06 | 924 | 939 | 901 | 905 | 38,100 | 905 |
| 2008-02-05 | 933 | 959 | 933 | 944 | 26,000 | 944 |
| 2008-02-04 | 938 | 957 | 921 | 956 | 30,500 | 956 |
| 2008-02-01 | 939 | 940 | 910 | 911 | 29,500 | 911 |
| 2008-01-31 | 915 | 945 | 912 | 942 | 39,200 | 942 |
| 2008-01-30 | 916 | 925 | 901 | 915 | 30,200 | 915 |
| 2008-01-29 | 925 | 935 | 890 | 911 | 33,800 | 911 |
| 2008-01-28 | 910 | 925 | 888 | 925 | 52,600 | 925 |
| 2008-01-25 | 889 | 936 | 860 | 936 | 62,700 | 936 |
| 2008-01-24 | 860 | 863 | 822 | 859 | 54,700 | 859 |
| 2008-01-23 | 816 | 844 | 816 | 820 | 30,900 | 820 |
| 2008-01-22 | 807 | 835 | 791 | 810 | 79,800 | 810 |
| 2008-01-21 | 823 | 848 | 812 | 827 | 56,700 | 827 |
| 2008-01-18 | 797 | 860 | 784 | 853 | 88,000 | 853 |
| 2008-01-17 | 808 | 818 | 784 | 802 | 105,300 | 802 |
| 2008-01-16 | 880 | 880 | 784 | 798 | 133,700 | 798 |
| 2008-01-15 | 919 | 930 | 881 | 884 | 113,000 | 884 |
| 2008-01-11 | 972 | 977 | 905 | 914 | 108,500 | 914 |
| 2008-01-10 | 991 | 1,000 | 962 | 980 | 101,100 | 980 |
| 2008-01-09 | 984 | 1,019 | 975 | 1,003 | 108,200 | 1,003 |
| 2008-01-08 | 991 | 1,000 | 976 | 984 | 91,900 | 984 |
| 2008-01-07 | 1,011 | 1,039 | 1,000 | 1,011 | 87,900 | 1,011 |
| 2008-01-04 | 1,080 | 1,080 | 1,037 | 1,050 | 29,900 | 1,050 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [2006-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [2004-09-27]1株→1.1株 [2003-09-25]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.1株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株
