7722 国際計測器(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 | 331 | 349 | 331 | 346 | 4,900 | 346 |
| 2008-12-29 | 336 | 336 | 330 | 333 | 7,600 | 333 |
| 2008-12-26 | 332 | 339 | 330 | 336 | 6,600 | 336 |
| 2008-12-25 | 321 | 326 | 320 | 323 | 10,800 | 323 |
| 2008-12-24 | 337 | 340 | 326 | 326 | 38,600 | 326 |
| 2008-12-22 | 350 | 350 | 335 | 340 | 21,400 | 340 |
| 2008-12-19 | 360 | 366 | 340 | 351 | 34,000 | 351 |
| 2008-12-18 | 367 | 375 | 359 | 369 | 28,200 | 369 |
| 2008-12-17 | 374 | 375 | 365 | 370 | 7,100 | 370 |
| 2008-12-16 | 382 | 382 | 360 | 374 | 34,700 | 374 |
| 2008-12-15 | 375 | 400 | 375 | 384 | 28,200 | 384 |
| 2008-12-12 | 375 | 379 | 370 | 377 | 13,300 | 377 |
| 2008-12-11 | 371 | 375 | 370 | 374 | 19,200 | 374 |
| 2008-12-10 | 369 | 370 | 366 | 369 | 21,600 | 369 |
| 2008-12-09 | 385 | 385 | 372 | 372 | 4,900 | 372 |
| 2008-12-08 | 384 | 384 | 383 | 383 | 1,600 | 383 |
| 2008-12-05 | 368 | 376 | 365 | 366 | 13,000 | 366 |
| 2008-12-04 | 371 | 376 | 370 | 371 | 14,600 | 371 |
| 2008-12-03 | 385 | 387 | 380 | 380 | 27,800 | 380 |
| 2008-12-02 | 390 | 390 | 380 | 385 | 7,800 | 385 |
| 2008-12-01 | 388 | 399 | 385 | 395 | 5,600 | 395 |
| 2008-11-28 | 378 | 385 | 373 | 384 | 30,900 | 384 |
| 2008-11-27 | 380 | 381 | 370 | 371 | 12,400 | 371 |
| 2008-11-26 | 385 | 385 | 378 | 380 | 11,400 | 380 |
| 2008-11-25 | 399 | 400 | 377 | 385 | 28,200 | 385 |
| 2008-11-21 | 360 | 370 | 351 | 370 | 25,100 | 370 |
| 2008-11-20 | 390 | 390 | 378 | 384 | 39,200 | 384 |
| 2008-11-19 | 398 | 398 | 392 | 398 | 20,400 | 398 |
| 2008-11-18 | 400 | 400 | 395 | 399 | 16,900 | 399 |
| 2008-11-17 | 414 | 415 | 398 | 401 | 35,700 | 401 |
| 2008-11-14 | 448 | 448 | 385 | 419 | 104,500 | 419 |
| 2008-11-13 | 475 | 476 | 435 | 443 | 69,700 | 443 |
| 2008-11-12 | 505 | 507 | 498 | 500 | 23,900 | 500 |
| 2008-11-11 | 517 | 517 | 506 | 509 | 29,300 | 509 |
| 2008-11-10 | 520 | 525 | 515 | 522 | 32,800 | 522 |
| 2008-11-07 | 519 | 520 | 505 | 518 | 41,200 | 518 |
| 2008-11-06 | 543 | 543 | 530 | 532 | 25,900 | 532 |
| 2008-11-05 | 556 | 579 | 547 | 547 | 69,100 | 547 |
| 2008-11-04 | 534 | 540 | 534 | 540 | 23,800 | 540 |
| 2008-10-31 | 531 | 538 | 513 | 524 | 24,800 | 524 |
| 2008-10-30 | 521 | 538 | 517 | 521 | 30,000 | 521 |
| 2008-10-29 | 535 | 555 | 515 | 529 | 21,400 | 529 |
| 2008-10-28 | 490 | 522 | 485 | 522 | 17,100 | 522 |
| 2008-10-27 | 519 | 520 | 496 | 496 | 31,300 | 496 |
| 2008-10-24 | 560 | 565 | 534 | 540 | 14,800 | 540 |
| 2008-10-23 | 568 | 570 | 530 | 570 | 19,900 | 570 |
| 2008-10-22 | 579 | 580 | 570 | 576 | 15,600 | 576 |
| 2008-10-21 | 585 | 591 | 571 | 572 | 35,600 | 572 |
| 2008-10-20 | 570 | 580 | 565 | 577 | 16,200 | 577 |
| 2008-10-17 | 601 | 620 | 565 | 570 | 36,700 | 570 |
| 2008-10-16 | 600 | 600 | 575 | 582 | 20,000 | 582 |
| 2008-10-15 | 620 | 665 | 605 | 639 | 11,800 | 639 |
| 2008-10-14 | 609 | 619 | 571 | 619 | 25,000 | 619 |
| 2008-10-10 | 525 | 525 | 500 | 519 | 30,100 | 519 |
| 2008-10-09 | 524 | 537 | 510 | 530 | 46,600 | 530 |
| 2008-10-08 | 613 | 613 | 533 | 534 | 51,100 | 534 |
| 2008-10-07 | 620 | 650 | 610 | 623 | 38,400 | 623 |
| 2008-10-06 | 725 | 725 | 657 | 700 | 33,400 | 700 |
| 2008-10-03 | 760 | 764 | 731 | 736 | 22,100 | 736 |
| 2008-10-02 | 803 | 811 | 785 | 794 | 19,100 | 794 |
| 2008-10-01 | 825 | 830 | 791 | 803 | 10,700 | 803 |
| 2008-09-30 | 805 | 820 | 784 | 820 | 16,100 | 820 |
| 2008-09-29 | 850 | 860 | 835 | 850 | 18,100 | 850 |
| 2008-09-26 | 883 | 883 | 841 | 844 | 20,400 | 844 |
| 2008-09-25 | 901 | 901 | 879 | 885 | 22,600 | 885 |
| 2008-09-24 | 920 | 925 | 901 | 916 | 32,900 | 916 |
| 2008-09-22 | 903 | 911 | 896 | 900 | 35,300 | 900 |
| 2008-09-19 | 875 | 884 | 862 | 881 | 48,200 | 881 |
| 2008-09-18 | 895 | 895 | 858 | 860 | 24,500 | 860 |
| 2008-09-17 | 900 | 917 | 891 | 898 | 24,800 | 898 |
| 2008-09-16 | 879 | 899 | 872 | 894 | 10,900 | 894 |
| 2008-09-12 | 925 | 925 | 903 | 905 | 19,200 | 905 |
| 2008-09-11 | 959 | 969 | 929 | 930 | 15,100 | 930 |
| 2008-09-10 | 974 | 974 | 947 | 951 | 12,700 | 951 |
| 2008-09-09 | 979 | 979 | 965 | 965 | 7,100 | 965 |
| 2008-09-08 | 971 | 990 | 971 | 971 | 6,400 | 971 |
| 2008-09-05 | 980 | 980 | 950 | 956 | 11,800 | 956 |
| 2008-09-04 | 997 | 997 | 980 | 989 | 9,200 | 989 |
| 2008-09-03 | 998 | 1,001 | 987 | 987 | 7,200 | 987 |
| 2008-09-02 | 985 | 1,000 | 985 | 987 | 10,800 | 987 |
| 2008-09-01 | 985 | 990 | 984 | 985 | 8,400 | 985 |
| 2008-08-29 | 984 | 986 | 982 | 985 | 19,500 | 985 |
| 2008-08-28 | 988 | 995 | 983 | 985 | 7,600 | 985 |
| 2008-08-27 | 991 | 1,000 | 987 | 988 | 13,100 | 988 |
| 2008-08-26 | 1,000 | 1,009 | 998 | 1,003 | 14,600 | 1,003 |
| 2008-08-25 | 1,041 | 1,041 | 1,025 | 1,030 | 39,100 | 1,030 |
| 2008-08-22 | 1,079 | 1,080 | 1,060 | 1,062 | 10,900 | 1,062 |
| 2008-08-21 | 1,100 | 1,101 | 1,099 | 1,099 | 7,900 | 1,099 |
| 2008-08-20 | 1,105 | 1,109 | 1,099 | 1,100 | 13,400 | 1,100 |
| 2008-08-19 | 1,133 | 1,145 | 1,103 | 1,131 | 23,600 | 1,131 |
| 2008-08-18 | 1,129 | 1,135 | 1,129 | 1,134 | 5,800 | 1,134 |
| 2008-08-15 | 1,140 | 1,140 | 1,126 | 1,130 | 5,000 | 1,130 |
| 2008-08-14 | 1,160 | 1,160 | 1,140 | 1,160 | 1,900 | 1,160 |
| 2008-08-13 | 1,150 | 1,160 | 1,140 | 1,160 | 2,600 | 1,160 |
| 2008-08-12 | 1,140 | 1,180 | 1,140 | 1,160 | 4,300 | 1,160 |
| 2008-08-11 | 1,171 | 1,175 | 1,160 | 1,160 | 3,900 | 1,160 |
| 2008-08-08 | 1,175 | 1,175 | 1,157 | 1,170 | 4,900 | 1,170 |
| 2008-08-07 | 1,169 | 1,171 | 1,165 | 1,168 | 13,600 | 1,168 |
| 2008-08-06 | 1,161 | 1,180 | 1,160 | 1,169 | 2,100 | 1,169 |
| 2008-08-05 | 1,160 | 1,165 | 1,150 | 1,160 | 10,900 | 1,160 |
| 2008-08-04 | 1,165 | 1,184 | 1,165 | 1,165 | 4,200 | 1,165 |
| 2008-08-01 | 1,210 | 1,210 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2008-07-31 | 1,209 | 1,220 | 1,205 | 1,210 | 8,500 | 1,210 |
| 2008-07-30 | 1,198 | 1,203 | 1,185 | 1,200 | 9,600 | 1,200 |
| 2008-07-29 | 1,189 | 1,198 | 1,177 | 1,196 | 9,000 | 1,196 |
| 2008-07-28 | 1,160 | 1,190 | 1,160 | 1,189 | 2,500 | 1,189 |
| 2008-07-25 | 1,150 | 1,164 | 1,145 | 1,164 | 11,800 | 1,164 |
| 2008-07-24 | 1,155 | 1,160 | 1,151 | 1,152 | 13,500 | 1,152 |
| 2008-07-23 | 1,144 | 1,155 | 1,137 | 1,149 | 16,100 | 1,149 |
| 2008-07-22 | 1,150 | 1,151 | 1,091 | 1,115 | 44,300 | 1,115 |
| 2008-07-18 | 1,150 | 1,168 | 1,150 | 1,150 | 11,900 | 1,150 |
| 2008-07-17 | 1,149 | 1,162 | 1,148 | 1,152 | 4,700 | 1,152 |
| 2008-07-16 | 1,155 | 1,156 | 1,120 | 1,148 | 25,100 | 1,148 |
| 2008-07-15 | 1,187 | 1,187 | 1,160 | 1,161 | 5,300 | 1,161 |
| 2008-07-14 | 1,195 | 1,195 | 1,185 | 1,191 | 7,600 | 1,191 |
| 2008-07-11 | 1,205 | 1,205 | 1,187 | 1,196 | 6,200 | 1,196 |
| 2008-07-10 | 1,191 | 1,198 | 1,186 | 1,191 | 7,200 | 1,191 |
| 2008-07-09 | 1,202 | 1,203 | 1,185 | 1,190 | 8,400 | 1,190 |
| 2008-07-08 | 1,214 | 1,215 | 1,191 | 1,200 | 7,800 | 1,200 |
| 2008-07-07 | 1,180 | 1,220 | 1,179 | 1,194 | 9,200 | 1,194 |
| 2008-07-04 | 1,163 | 1,180 | 1,163 | 1,175 | 4,700 | 1,175 |
| 2008-07-03 | 1,165 | 1,170 | 1,160 | 1,165 | 17,900 | 1,165 |
| 2008-07-02 | 1,181 | 1,181 | 1,162 | 1,169 | 10,000 | 1,169 |
| 2008-07-01 | 1,156 | 1,175 | 1,156 | 1,161 | 3,800 | 1,161 |
| 2008-06-30 | 1,151 | 1,165 | 1,150 | 1,151 | 10,700 | 1,151 |
| 2008-06-27 | 1,160 | 1,180 | 1,151 | 1,171 | 13,300 | 1,171 |
| 2008-06-26 | 1,201 | 1,203 | 1,200 | 1,200 | 4,800 | 1,200 |
| 2008-06-25 | 1,210 | 1,223 | 1,185 | 1,190 | 6,200 | 1,190 |
| 2008-06-24 | 1,201 | 1,220 | 1,201 | 1,210 | 6,000 | 1,210 |
| 2008-06-23 | 1,188 | 1,200 | 1,160 | 1,200 | 10,100 | 1,200 |
| 2008-06-20 | 1,248 | 1,248 | 1,204 | 1,204 | 13,500 | 1,204 |
| 2008-06-19 | 1,286 | 1,289 | 1,231 | 1,250 | 27,500 | 1,250 |
| 2008-06-18 | 1,185 | 1,248 | 1,180 | 1,246 | 35,100 | 1,246 |
| 2008-06-17 | 1,135 | 1,183 | 1,134 | 1,170 | 28,500 | 1,170 |
| 2008-06-16 | 1,091 | 1,130 | 1,091 | 1,128 | 22,400 | 1,128 |
| 2008-06-13 | 1,068 | 1,099 | 1,060 | 1,080 | 14,500 | 1,080 |
| 2008-06-12 | 1,077 | 1,090 | 1,068 | 1,068 | 44,300 | 1,068 |
| 2008-06-11 | 1,099 | 1,101 | 1,087 | 1,090 | 31,400 | 1,090 |
| 2008-06-10 | 1,129 | 1,129 | 1,080 | 1,099 | 13,100 | 1,099 |
| 2008-06-09 | 1,080 | 1,150 | 1,075 | 1,115 | 30,300 | 1,115 |
| 2008-06-06 | 1,145 | 1,151 | 1,116 | 1,120 | 19,900 | 1,120 |
| 2008-06-05 | 1,134 | 1,140 | 1,116 | 1,130 | 45,200 | 1,130 |
| 2008-06-04 | 1,130 | 1,130 | 1,108 | 1,114 | 6,900 | 1,114 |
| 2008-06-03 | 1,095 | 1,095 | 1,080 | 1,087 | 10,900 | 1,087 |
| 2008-06-02 | 1,080 | 1,110 | 1,073 | 1,100 | 16,400 | 1,100 |
| 2008-05-30 | 1,061 | 1,080 | 1,060 | 1,066 | 8,500 | 1,066 |
| 2008-05-29 | 1,070 | 1,080 | 1,060 | 1,060 | 9,100 | 1,060 |
| 2008-05-28 | 1,078 | 1,078 | 1,066 | 1,070 | 4,800 | 1,070 |
| 2008-05-27 | 1,080 | 1,080 | 1,075 | 1,080 | 6,300 | 1,080 |
| 2008-05-26 | 1,095 | 1,100 | 1,068 | 1,084 | 12,600 | 1,084 |
| 2008-05-23 | 1,130 | 1,130 | 1,095 | 1,111 | 14,600 | 1,111 |
| 2008-05-22 | 1,108 | 1,130 | 1,087 | 1,130 | 19,300 | 1,130 |
| 2008-05-21 | 1,130 | 1,130 | 1,112 | 1,130 | 10,800 | 1,130 |
| 2008-05-20 | 1,145 | 1,145 | 1,135 | 1,135 | 13,100 | 1,135 |
| 2008-05-19 | 1,140 | 1,155 | 1,112 | 1,127 | 21,400 | 1,127 |
| 2008-05-16 | 1,100 | 1,130 | 1,086 | 1,124 | 57,400 | 1,124 |
| 2008-05-15 | 1,031 | 1,050 | 1,031 | 1,045 | 15,300 | 1,045 |
| 2008-05-14 | 1,044 | 1,050 | 1,027 | 1,027 | 10,700 | 1,027 |
| 2008-05-13 | 1,010 | 1,030 | 1,010 | 1,030 | 6,300 | 1,030 |
| 2008-05-12 | 1,005 | 1,020 | 999 | 1,005 | 10,400 | 1,005 |
| 2008-05-09 | 1,053 | 1,062 | 1,020 | 1,020 | 15,700 | 1,020 |
| 2008-05-08 | 1,032 | 1,051 | 1,030 | 1,051 | 15,700 | 1,051 |
| 2008-05-07 | 983 | 1,035 | 978 | 1,030 | 49,100 | 1,030 |
| 2008-05-02 | 966 | 977 | 951 | 953 | 16,700 | 953 |
| 2008-05-01 | 981 | 982 | 962 | 964 | 13,700 | 964 |
| 2008-04-30 | 965 | 980 | 961 | 961 | 30,800 | 961 |
| 2008-04-28 | 937 | 960 | 930 | 959 | 49,000 | 959 |
| 2008-04-25 | 934 | 960 | 932 | 935 | 27,800 | 935 |
| 2008-04-24 | 951 | 951 | 931 | 931 | 27,600 | 931 |
| 2008-04-23 | 975 | 975 | 947 | 947 | 32,500 | 947 |
| 2008-04-22 | 975 | 975 | 956 | 970 | 6,900 | 970 |
| 2008-04-21 | 978 | 980 | 960 | 965 | 27,700 | 965 |
| 2008-04-18 | 970 | 970 | 948 | 955 | 12,300 | 955 |
| 2008-04-17 | 971 | 985 | 966 | 970 | 9,700 | 970 |
| 2008-04-16 | 941 | 978 | 941 | 971 | 20,500 | 971 |
| 2008-04-15 | 938 | 951 | 938 | 941 | 6,500 | 941 |
| 2008-04-14 | 961 | 961 | 935 | 938 | 10,400 | 938 |
| 2008-04-11 | 958 | 961 | 948 | 950 | 13,500 | 950 |
| 2008-04-10 | 980 | 980 | 955 | 957 | 9,800 | 957 |
| 2008-04-09 | 987 | 990 | 980 | 985 | 7,100 | 985 |
| 2008-04-08 | 995 | 1,000 | 970 | 998 | 33,500 | 998 |
| 2008-04-07 | 1,015 | 1,015 | 1,000 | 1,000 | 21,300 | 1,000 |
| 2008-04-04 | 1,006 | 1,013 | 1,001 | 1,011 | 11,600 | 1,011 |
| 2008-04-03 | 1,020 | 1,020 | 1,002 | 1,003 | 14,300 | 1,003 |
| 2008-04-02 | 1,030 | 1,035 | 1,005 | 1,015 | 10,700 | 1,015 |
| 2008-04-01 | 1,030 | 1,030 | 1,000 | 1,020 | 5,300 | 1,020 |
| 2008-03-31 | 1,021 | 1,021 | 1,012 | 1,020 | 4,400 | 1,020 |
| 2008-03-28 | 1,044 | 1,067 | 1,010 | 1,025 | 16,300 | 1,025 |
| 2008-03-27 | 1,061 | 1,070 | 1,040 | 1,045 | 6,400 | 1,045 |
| 2008-03-26 | 1,115 | 1,115 | 1,050 | 1,068 | 9,400 | 1,068 |
| 2008-03-25 | 1,121 | 1,130 | 1,083 | 1,130 | 20,500 | 1,130 |
| 2008-03-24 | 1,088 | 1,131 | 1,070 | 1,120 | 23,700 | 1,120 |
| 2008-03-21 | 1,099 | 1,099 | 1,055 | 1,068 | 9,900 | 1,068 |
| 2008-03-19 | 1,066 | 1,070 | 1,062 | 1,067 | 6,400 | 1,067 |
| 2008-03-18 | 1,059 | 1,070 | 1,050 | 1,054 | 4,600 | 1,054 |
| 2008-03-17 | 1,007 | 1,079 | 1,001 | 1,070 | 6,600 | 1,070 |
| 2008-03-14 | 1,080 | 1,080 | 1,015 | 1,035 | 5,100 | 1,035 |
| 2008-03-13 | 1,070 | 1,074 | 1,060 | 1,067 | 3,300 | 1,067 |
| 2008-03-12 | 1,050 | 1,084 | 1,050 | 1,070 | 6,400 | 1,070 |
| 2008-03-11 | 1,008 | 1,010 | 999 | 1,010 | 10,900 | 1,010 |
| 2008-03-10 | 1,032 | 1,040 | 1,000 | 1,015 | 9,100 | 1,015 |
| 2008-03-07 | 1,097 | 1,097 | 1,050 | 1,060 | 16,900 | 1,060 |
| 2008-03-06 | 1,105 | 1,110 | 1,090 | 1,098 | 5,500 | 1,098 |
| 2008-03-05 | 1,089 | 1,105 | 1,083 | 1,105 | 3,200 | 1,105 |
| 2008-03-04 | 1,090 | 1,100 | 1,090 | 1,090 | 2,500 | 1,090 |
| 2008-03-03 | 1,095 | 1,095 | 1,070 | 1,092 | 7,200 | 1,092 |
| 2008-02-29 | 1,090 | 1,100 | 1,090 | 1,100 | 2,700 | 1,100 |
| 2008-02-28 | 1,093 | 1,094 | 1,090 | 1,093 | 5,700 | 1,093 |
| 2008-02-27 | 1,097 | 1,110 | 1,095 | 1,100 | 9,200 | 1,100 |
| 2008-02-26 | 1,122 | 1,125 | 1,090 | 1,094 | 8,500 | 1,094 |
| 2008-02-25 | 1,092 | 1,114 | 1,090 | 1,114 | 6,000 | 1,114 |
| 2008-02-22 | 1,090 | 1,100 | 1,080 | 1,088 | 5,700 | 1,088 |
| 2008-02-21 | 1,090 | 1,090 | 1,080 | 1,090 | 1,700 | 1,090 |
| 2008-02-20 | 1,089 | 1,089 | 1,070 | 1,080 | 3,500 | 1,080 |
| 2008-02-19 | 1,097 | 1,100 | 1,066 | 1,070 | 5,800 | 1,070 |
| 2008-02-18 | 1,050 | 1,100 | 1,045 | 1,080 | 12,200 | 1,080 |
| 2008-02-15 | 1,064 | 1,064 | 1,044 | 1,045 | 8,400 | 1,045 |
| 2008-02-14 | 1,066 | 1,085 | 1,060 | 1,065 | 7,600 | 1,065 |
| 2008-02-13 | 1,066 | 1,085 | 1,060 | 1,065 | 4,600 | 1,065 |
| 2008-02-12 | 1,095 | 1,095 | 999 | 1,026 | 31,700 | 1,026 |
| 2008-02-08 | 1,199 | 1,199 | 1,060 | 1,096 | 53,000 | 1,096 |
| 2008-02-07 | 1,220 | 1,220 | 1,200 | 1,201 | 5,800 | 1,201 |
| 2008-02-06 | 1,238 | 1,238 | 1,203 | 1,220 | 7,400 | 1,220 |
| 2008-02-05 | 1,256 | 1,270 | 1,250 | 1,252 | 2,000 | 1,252 |
| 2008-02-04 | 1,261 | 1,270 | 1,250 | 1,256 | 6,900 | 1,256 |
| 2008-02-01 | 1,252 | 1,260 | 1,250 | 1,260 | 2,000 | 1,260 |
| 2008-01-31 | 1,220 | 1,250 | 1,220 | 1,250 | 5,100 | 1,250 |
| 2008-01-30 | 1,250 | 1,256 | 1,230 | 1,230 | 3,200 | 1,230 |
| 2008-01-29 | 1,251 | 1,251 | 1,220 | 1,230 | 9,200 | 1,230 |
| 2008-01-28 | 1,200 | 1,225 | 1,200 | 1,200 | 7,300 | 1,200 |
| 2008-01-25 | 1,180 | 1,195 | 1,180 | 1,195 | 7,500 | 1,195 |
| 2008-01-24 | 1,180 | 1,180 | 1,165 | 1,165 | 4,900 | 1,165 |
| 2008-01-23 | 1,180 | 1,184 | 1,120 | 1,148 | 14,000 | 1,148 |
| 2008-01-22 | 1,220 | 1,230 | 1,120 | 1,120 | 22,400 | 1,120 |
| 2008-01-21 | 1,241 | 1,299 | 1,241 | 1,255 | 14,700 | 1,255 |
| 2008-01-18 | 1,275 | 1,309 | 1,240 | 1,301 | 30,100 | 1,301 |
| 2008-01-17 | 1,220 | 1,298 | 1,220 | 1,295 | 12,100 | 1,295 |
| 2008-01-16 | 1,299 | 1,299 | 1,230 | 1,237 | 36,800 | 1,237 |
| 2008-01-15 | 1,331 | 1,355 | 1,308 | 1,310 | 14,900 | 1,310 |
| 2008-01-11 | 1,363 | 1,370 | 1,341 | 1,342 | 13,400 | 1,342 |
| 2008-01-10 | 1,341 | 1,343 | 1,327 | 1,343 | 5,800 | 1,343 |
| 2008-01-09 | 1,310 | 1,330 | 1,300 | 1,306 | 13,900 | 1,306 |
| 2008-01-08 | 1,335 | 1,349 | 1,320 | 1,320 | 13,600 | 1,320 |
| 2008-01-07 | 1,352 | 1,360 | 1,326 | 1,326 | 6,500 | 1,326 |
| 2008-01-04 | 1,365 | 1,365 | 1,356 | 1,360 | 8,800 | 1,360 |
分割・併合履歴 ： [2005-03-28]1株→2株
