7744 ノーリツ鋼機(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 | 637 | 652 | 627 | 652 | 1,700 | 652 |
| 2008-12-29 | 624 | 638 | 624 | 637 | 2,200 | 637 |
| 2008-12-26 | 619 | 619 | 618 | 618 | 400 | 618 |
| 2008-12-25 | 595 | 620 | 595 | 612 | 800 | 612 |
| 2008-12-24 | 605 | 605 | 590 | 595 | 1,300 | 595 |
| 2008-12-22 | 620 | 620 | 600 | 606 | 1,600 | 606 |
| 2008-12-19 | 614 | 614 | 606 | 606 | 500 | 606 |
| 2008-12-18 | 610 | 624 | 610 | 619 | 3,200 | 619 |
| 2008-12-17 | 610 | 614 | 605 | 614 | 1,300 | 614 |
| 2008-12-16 | 616 | 616 | 600 | 603 | 1,100 | 603 |
| 2008-12-15 | 598 | 624 | 598 | 624 | 2,400 | 624 |
| 2008-12-12 | 610 | 615 | 598 | 598 | 18,700 | 598 |
| 2008-12-11 | 620 | 621 | 613 | 615 | 5,700 | 615 |
| 2008-12-10 | 615 | 624 | 615 | 624 | 1,800 | 624 |
| 2008-12-09 | 631 | 631 | 615 | 615 | 2,000 | 615 |
| 2008-12-08 | 597 | 623 | 570 | 621 | 4,700 | 621 |
| 2008-12-05 | 555 | 583 | 555 | 579 | 4,100 | 579 |
| 2008-12-04 | 567 | 571 | 557 | 565 | 9,100 | 565 |
| 2008-12-03 | 607 | 613 | 554 | 564 | 23,100 | 564 |
| 2008-12-02 | 640 | 640 | 601 | 624 | 5,800 | 624 |
| 2008-12-01 | 667 | 667 | 643 | 643 | 3,000 | 643 |
| 2008-11-28 | 657 | 665 | 651 | 659 | 6,100 | 659 |
| 2008-11-27 | 656 | 668 | 653 | 667 | 2,800 | 667 |
| 2008-11-26 | 657 | 666 | 652 | 656 | 5,200 | 656 |
| 2008-11-25 | 664 | 675 | 654 | 675 | 2,900 | 675 |
| 2008-11-21 | 637 | 651 | 615 | 641 | 6,100 | 641 |
| 2008-11-20 | 662 | 665 | 637 | 660 | 5,500 | 660 |
| 2008-11-19 | 680 | 680 | 661 | 670 | 4,800 | 670 |
| 2008-11-18 | 668 | 686 | 664 | 670 | 4,300 | 670 |
| 2008-11-17 | 690 | 692 | 667 | 667 | 3,700 | 667 |
| 2008-11-14 | 702 | 716 | 688 | 692 | 6,000 | 692 |
| 2008-11-13 | 715 | 715 | 695 | 695 | 6,700 | 695 |
| 2008-11-12 | 712 | 728 | 712 | 721 | 2,000 | 721 |
| 2008-11-11 | 749 | 749 | 725 | 745 | 3,100 | 745 |
| 2008-11-10 | 745 | 754 | 740 | 746 | 5,600 | 746 |
| 2008-11-07 | 700 | 748 | 685 | 738 | 8,400 | 738 |
| 2008-11-06 | 743 | 743 | 700 | 706 | 8,200 | 706 |
| 2008-11-05 | 760 | 778 | 740 | 753 | 8,800 | 753 |
| 2008-11-04 | 739 | 750 | 725 | 750 | 4,500 | 750 |
| 2008-10-31 | 729 | 749 | 700 | 709 | 14,400 | 709 |
| 2008-10-30 | 775 | 775 | 697 | 738 | 37,300 | 738 |
| 2008-10-29 | 862 | 862 | 772 | 778 | 25,400 | 778 |
| 2008-10-28 | 881 | 881 | 871 | 871 | 400 | 871 |
| 2008-10-27 | 886 | 909 | 880 | 889 | 3,800 | 889 |
| 2008-10-24 | 891 | 891 | 856 | 856 | 1,100 | 856 |
| 2008-10-23 | 856 | 897 | 856 | 897 | 2,900 | 897 |
| 2008-10-22 | 964 | 964 | 946 | 947 | 3,800 | 947 |
| 2008-10-21 | 1,049 | 1,055 | 1,049 | 1,055 | 1,700 | 1,055 |
| 2008-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2008-10-17 | 939 | 960 | 939 | 960 | 1,400 | 960 |
| 2008-10-16 | 935 | 945 | 891 | 891 | 4,800 | 891 |
| 2008-10-15 | 951 | 955 | 938 | 955 | 2,000 | 955 |
| 2008-10-14 | 911 | 947 | 911 | 947 | 8,500 | 947 |
| 2008-10-10 | 859 | 861 | 849 | 849 | 3,300 | 849 |
| 2008-10-09 | 907 | 938 | 907 | 937 | 2,300 | 937 |
| 2008-10-08 | 968 | 968 | 934 | 937 | 2,700 | 937 |
| 2008-10-07 | 970 | 985 | 960 | 985 | 2,500 | 985 |
| 2008-10-06 | 1,128 | 1,128 | 1,094 | 1,094 | 1,400 | 1,094 |
| 2008-10-03 | 1,224 | 1,224 | 1,137 | 1,148 | 6,300 | 1,148 |
| 2008-10-02 | 1,248 | 1,248 | 1,244 | 1,244 | 1,000 | 1,244 |
| 2008-10-01 | 1,313 | 1,313 | 1,273 | 1,278 | 3,000 | 1,278 |
| 2008-09-30 | 1,354 | 1,354 | 1,302 | 1,309 | 2,200 | 1,309 |
| 2008-09-29 | 1,360 | 1,380 | 1,356 | 1,357 | 1,000 | 1,357 |
| 2008-09-26 | 1,352 | 1,370 | 1,339 | 1,363 | 4,800 | 1,363 |
| 2008-09-25 | 1,327 | 1,352 | 1,324 | 1,352 | 1,800 | 1,352 |
| 2008-09-24 | 1,377 | 1,377 | 1,307 | 1,322 | 6,800 | 1,322 |
| 2008-09-22 | 1,463 | 1,499 | 1,370 | 1,370 | 7,300 | 1,370 |
| 2008-09-19 | 1,451 | 1,451 | 1,330 | 1,443 | 12,300 | 1,443 |
| 2008-09-18 | 1,405 | 1,450 | 1,364 | 1,431 | 9,600 | 1,431 |
| 2008-09-17 | 1,502 | 1,536 | 1,437 | 1,465 | 5,300 | 1,465 |
| 2008-09-16 | 1,528 | 1,528 | 1,427 | 1,482 | 1,000 | 1,482 |
| 2008-09-12 | 1,556 | 1,560 | 1,525 | 1,560 | 15,700 | 1,560 |
| 2008-09-11 | 1,557 | 1,568 | 1,554 | 1,556 | 1,900 | 1,556 |
| 2008-09-10 | 1,522 | 1,568 | 1,522 | 1,563 | 2,900 | 1,563 |
| 2008-09-09 | 1,563 | 1,564 | 1,548 | 1,552 | 2,600 | 1,552 |
| 2008-09-08 | 1,580 | 1,610 | 1,560 | 1,567 | 2,400 | 1,567 |
| 2008-09-05 | 1,539 | 1,545 | 1,514 | 1,531 | 5,000 | 1,531 |
| 2008-09-04 | 1,548 | 1,548 | 1,545 | 1,545 | 200 | 1,545 |
| 2008-09-03 | 1,586 | 1,597 | 1,564 | 1,570 | 2,700 | 1,570 |
| 2008-09-02 | 1,566 | 1,596 | 1,543 | 1,543 | 2,200 | 1,543 |
| 2008-09-01 | 1,561 | 1,577 | 1,554 | 1,563 | 4,800 | 1,563 |
| 2008-08-29 | 1,565 | 1,600 | 1,565 | 1,591 | 7,500 | 1,591 |
| 2008-08-28 | 1,505 | 1,549 | 1,505 | 1,535 | 3,700 | 1,535 |
| 2008-08-27 | 1,496 | 1,508 | 1,478 | 1,505 | 2,100 | 1,505 |
| 2008-08-26 | 1,478 | 1,496 | 1,475 | 1,494 | 1,900 | 1,494 |
| 2008-08-25 | 1,507 | 1,519 | 1,480 | 1,480 | 2,400 | 1,480 |
| 2008-08-22 | 1,471 | 1,520 | 1,471 | 1,520 | 4,700 | 1,520 |
| 2008-08-21 | 1,449 | 1,466 | 1,432 | 1,466 | 1,600 | 1,466 |
| 2008-08-20 | 1,411 | 1,440 | 1,411 | 1,437 | 1,700 | 1,437 |
| 2008-08-19 | 1,396 | 1,440 | 1,396 | 1,431 | 3,200 | 1,431 |
| 2008-08-18 | 1,443 | 1,479 | 1,442 | 1,455 | 6,000 | 1,455 |
| 2008-08-15 | 1,395 | 1,431 | 1,395 | 1,428 | 4,100 | 1,428 |
| 2008-08-14 | 1,421 | 1,421 | 1,397 | 1,397 | 4,700 | 1,397 |
| 2008-08-13 | 1,428 | 1,428 | 1,408 | 1,408 | 2,500 | 1,408 |
| 2008-08-11 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2008-08-08 | 1,436 | 1,460 | 1,436 | 1,454 | 2,900 | 1,454 |
| 2008-08-07 | 1,462 | 1,462 | 1,441 | 1,456 | 2,000 | 1,456 |
| 2008-08-06 | 1,477 | 1,483 | 1,474 | 1,480 | 2,500 | 1,480 |
| 2008-08-05 | 1,460 | 1,470 | 1,451 | 1,457 | 2,300 | 1,457 |
| 2008-08-04 | 1,467 | 1,476 | 1,458 | 1,460 | 2,500 | 1,460 |
| 2008-08-01 | 1,438 | 1,448 | 1,438 | 1,448 | 1,500 | 1,448 |
| 2008-07-31 | 1,406 | 1,464 | 1,406 | 1,451 | 4,300 | 1,451 |
| 2008-07-30 | 1,397 | 1,420 | 1,397 | 1,404 | 1,900 | 1,404 |
| 2008-07-29 | 1,394 | 1,394 | 1,386 | 1,387 | 1,900 | 1,387 |
| 2008-07-28 | 1,370 | 1,394 | 1,370 | 1,394 | 2,800 | 1,394 |
| 2008-07-25 | 1,375 | 1,383 | 1,365 | 1,366 | 2,200 | 1,366 |
| 2008-07-24 | 1,370 | 1,386 | 1,362 | 1,363 | 2,900 | 1,363 |
| 2008-07-23 | 1,357 | 1,367 | 1,356 | 1,356 | 2,900 | 1,356 |
| 2008-07-22 | 1,332 | 1,363 | 1,332 | 1,363 | 900 | 1,363 |
| 2008-07-18 | 1,319 | 1,332 | 1,318 | 1,331 | 1,400 | 1,331 |
| 2008-07-17 | 1,311 | 1,317 | 1,300 | 1,309 | 1,400 | 1,309 |
| 2008-07-16 | 1,320 | 1,320 | 1,295 | 1,300 | 1,700 | 1,300 |
| 2008-07-15 | 1,356 | 1,356 | 1,300 | 1,300 | 2,400 | 1,300 |
| 2008-07-14 | 1,341 | 1,353 | 1,341 | 1,351 | 800 | 1,351 |
| 2008-07-11 | 1,360 | 1,380 | 1,343 | 1,343 | 3,500 | 1,343 |
| 2008-07-10 | 1,352 | 1,368 | 1,335 | 1,348 | 7,500 | 1,348 |
| 2008-07-09 | 1,358 | 1,363 | 1,342 | 1,343 | 2,400 | 1,343 |
| 2008-07-08 | 1,355 | 1,355 | 1,320 | 1,327 | 1,900 | 1,327 |
| 2008-07-07 | 1,336 | 1,336 | 1,336 | 1,336 | 200 | 1,336 |
| 2008-07-04 | 1,325 | 1,357 | 1,312 | 1,357 | 2,000 | 1,357 |
| 2008-07-03 | 1,353 | 1,353 | 1,329 | 1,329 | 2,600 | 1,329 |
| 2008-07-02 | 1,369 | 1,369 | 1,350 | 1,363 | 1,400 | 1,363 |
| 2008-07-01 | 1,350 | 1,350 | 1,348 | 1,349 | 700 | 1,349 |
| 2008-06-30 | 1,340 | 1,359 | 1,330 | 1,330 | 3,100 | 1,330 |
| 2008-06-27 | 1,317 | 1,340 | 1,305 | 1,340 | 4,100 | 1,340 |
| 2008-06-26 | 1,334 | 1,335 | 1,333 | 1,333 | 1,300 | 1,333 |
| 2008-06-25 | 1,330 | 1,330 | 1,310 | 1,327 | 1,600 | 1,327 |
| 2008-06-24 | 1,332 | 1,332 | 1,312 | 1,330 | 1,100 | 1,330 |
| 2008-06-23 | 1,288 | 1,318 | 1,280 | 1,312 | 4,100 | 1,312 |
| 2008-06-20 | 1,299 | 1,308 | 1,291 | 1,291 | 3,100 | 1,291 |
| 2008-06-19 | 1,319 | 1,319 | 1,287 | 1,287 | 7,300 | 1,287 |
| 2008-06-18 | 1,353 | 1,353 | 1,319 | 1,320 | 2,800 | 1,320 |
| 2008-06-17 | 1,350 | 1,363 | 1,350 | 1,354 | 6,100 | 1,354 |
| 2008-06-16 | 1,387 | 1,387 | 1,342 | 1,371 | 4,900 | 1,371 |
| 2008-06-13 | 1,337 | 1,367 | 1,335 | 1,367 | 19,800 | 1,367 |
| 2008-06-12 | 1,359 | 1,359 | 1,328 | 1,338 | 19,300 | 1,338 |
| 2008-06-11 | 1,372 | 1,378 | 1,356 | 1,359 | 7,500 | 1,359 |
| 2008-06-10 | 1,403 | 1,403 | 1,372 | 1,375 | 2,200 | 1,375 |
| 2008-06-09 | 1,410 | 1,412 | 1,388 | 1,391 | 5,600 | 1,391 |
| 2008-06-06 | 1,471 | 1,471 | 1,429 | 1,429 | 4,700 | 1,429 |
| 2008-06-05 | 1,443 | 1,464 | 1,425 | 1,458 | 2,500 | 1,458 |
| 2008-06-04 | 1,447 | 1,466 | 1,430 | 1,451 | 4,700 | 1,451 |
| 2008-06-03 | 1,459 | 1,459 | 1,426 | 1,427 | 5,000 | 1,427 |
| 2008-06-02 | 1,425 | 1,470 | 1,407 | 1,470 | 1,900 | 1,470 |
| 2008-05-30 | 1,425 | 1,445 | 1,414 | 1,438 | 6,400 | 1,438 |
| 2008-05-29 | 1,391 | 1,438 | 1,391 | 1,430 | 13,300 | 1,430 |
| 2008-05-28 | 1,451 | 1,451 | 1,391 | 1,391 | 8,200 | 1,391 |
| 2008-05-27 | 1,475 | 1,490 | 1,463 | 1,471 | 2,500 | 1,471 |
| 2008-05-26 | 1,458 | 1,483 | 1,450 | 1,455 | 7,700 | 1,455 |
| 2008-05-23 | 1,496 | 1,496 | 1,485 | 1,496 | 2,100 | 1,496 |
| 2008-05-22 | 1,484 | 1,484 | 1,461 | 1,476 | 3,300 | 1,476 |
| 2008-05-21 | 1,519 | 1,528 | 1,461 | 1,494 | 5,600 | 1,494 |
| 2008-05-20 | 1,405 | 1,509 | 1,405 | 1,499 | 9,400 | 1,499 |
| 2008-05-19 | 1,434 | 1,434 | 1,401 | 1,411 | 7,800 | 1,411 |
| 2008-05-16 | 1,366 | 1,439 | 1,362 | 1,414 | 6,200 | 1,414 |
| 2008-05-15 | 1,355 | 1,361 | 1,339 | 1,346 | 6,200 | 1,346 |
| 2008-05-14 | 1,418 | 1,418 | 1,301 | 1,316 | 19,200 | 1,316 |
| 2008-05-13 | 1,415 | 1,421 | 1,371 | 1,410 | 2,700 | 1,410 |
| 2008-05-12 | 1,405 | 1,410 | 1,400 | 1,401 | 1,400 | 1,401 |
| 2008-05-09 | 1,445 | 1,445 | 1,405 | 1,405 | 2,900 | 1,405 |
| 2008-05-08 | 1,445 | 1,455 | 1,445 | 1,445 | 2,200 | 1,445 |
| 2008-05-07 | 1,440 | 1,464 | 1,440 | 1,459 | 4,400 | 1,459 |
| 2008-05-02 | 1,437 | 1,460 | 1,420 | 1,431 | 1,800 | 1,431 |
| 2008-05-01 | 1,415 | 1,419 | 1,401 | 1,401 | 2,700 | 1,401 |
| 2008-04-30 | 1,432 | 1,445 | 1,409 | 1,409 | 2,800 | 1,409 |
| 2008-04-28 | 1,442 | 1,461 | 1,415 | 1,432 | 1,300 | 1,432 |
| 2008-04-25 | 1,416 | 1,444 | 1,416 | 1,444 | 3,900 | 1,444 |
| 2008-04-24 | 1,420 | 1,436 | 1,400 | 1,436 | 1,100 | 1,436 |
| 2008-04-23 | 1,442 | 1,443 | 1,423 | 1,423 | 1,500 | 1,423 |
| 2008-04-22 | 1,459 | 1,459 | 1,442 | 1,442 | 1,700 | 1,442 |
| 2008-04-21 | 1,480 | 1,484 | 1,421 | 1,449 | 2,400 | 1,449 |
| 2008-04-18 | 1,411 | 1,438 | 1,400 | 1,430 | 1,200 | 1,430 |
| 2008-04-17 | 1,420 | 1,440 | 1,417 | 1,426 | 2,400 | 1,426 |
| 2008-04-16 | 1,384 | 1,424 | 1,384 | 1,401 | 900 | 1,401 |
| 2008-04-15 | 1,376 | 1,376 | 1,368 | 1,374 | 2,400 | 1,374 |
| 2008-04-14 | 1,378 | 1,378 | 1,300 | 1,376 | 7,100 | 1,376 |
| 2008-04-11 | 1,392 | 1,420 | 1,390 | 1,418 | 3,400 | 1,418 |
| 2008-04-10 | 1,430 | 1,430 | 1,392 | 1,392 | 1,300 | 1,392 |
| 2008-04-09 | 1,468 | 1,468 | 1,433 | 1,435 | 2,600 | 1,435 |
| 2008-04-08 | 1,463 | 1,494 | 1,448 | 1,448 | 1,800 | 1,448 |
| 2008-04-07 | 1,478 | 1,480 | 1,450 | 1,462 | 4,900 | 1,462 |
| 2008-04-04 | 1,503 | 1,503 | 1,458 | 1,458 | 1,400 | 1,458 |
| 2008-04-03 | 1,514 | 1,514 | 1,481 | 1,489 | 2,200 | 1,489 |
| 2008-04-02 | 1,511 | 1,531 | 1,480 | 1,494 | 2,400 | 1,494 |
| 2008-04-01 | 1,455 | 1,471 | 1,445 | 1,471 | 2,100 | 1,471 |
| 2008-03-31 | 1,467 | 1,499 | 1,467 | 1,467 | 4,000 | 1,467 |
| 2008-03-28 | 1,466 | 1,487 | 1,466 | 1,487 | 1,800 | 1,487 |
| 2008-03-27 | 1,440 | 1,479 | 1,440 | 1,473 | 4,200 | 1,473 |
| 2008-03-26 | 1,473 | 1,473 | 1,465 | 1,471 | 2,000 | 1,471 |
| 2008-03-25 | 1,480 | 1,508 | 1,480 | 1,508 | 9,200 | 1,508 |
| 2008-03-24 | 1,496 | 1,496 | 1,463 | 1,476 | 5,100 | 1,476 |
| 2008-03-21 | 1,470 | 1,478 | 1,450 | 1,477 | 7,000 | 1,477 |
| 2008-03-19 | 1,480 | 1,480 | 1,460 | 1,473 | 5,300 | 1,473 |
| 2008-03-18 | 1,498 | 1,498 | 1,430 | 1,468 | 3,900 | 1,468 |
| 2008-03-17 | 1,438 | 1,461 | 1,406 | 1,460 | 10,200 | 1,460 |
| 2008-03-14 | 1,633 | 1,633 | 1,393 | 1,418 | 45,000 | 1,418 |
| 2008-03-13 | 1,843 | 1,843 | 1,607 | 1,693 | 8,900 | 1,693 |
| 2008-03-12 | 1,980 | 2,010 | 1,900 | 1,905 | 2,300 | 1,905 |
| 2008-03-11 | 1,999 | 1,999 | 1,950 | 1,950 | 400 | 1,950 |
| 2008-03-10 | 1,972 | 2,005 | 1,972 | 2,005 | 400 | 2,005 |
| 2008-03-07 | 2,000 | 2,005 | 2,000 | 2,005 | 800 | 2,005 |
| 2008-03-06 | 2,040 | 2,050 | 2,040 | 2,050 | 1,200 | 2,050 |
| 2008-03-05 | 1,946 | 2,030 | 1,946 | 2,000 | 1,300 | 2,000 |
| 2008-03-04 | 1,931 | 1,951 | 1,906 | 1,951 | 1,200 | 1,951 |
| 2008-03-03 | 1,958 | 1,958 | 1,912 | 1,912 | 4,100 | 1,912 |
| 2008-02-29 | 2,005 | 2,015 | 1,958 | 1,958 | 2,000 | 1,958 |
| 2008-02-28 | 2,050 | 2,060 | 2,015 | 2,015 | 1,100 | 2,015 |
| 2008-02-27 | 2,070 | 2,070 | 2,025 | 2,030 | 900 | 2,030 |
| 2008-02-26 | 2,105 | 2,105 | 2,055 | 2,055 | 600 | 2,055 |
| 2008-02-25 | 2,100 | 2,140 | 2,100 | 2,110 | 1,900 | 2,110 |
| 2008-02-22 | 2,095 | 2,100 | 2,095 | 2,095 | 400 | 2,095 |
| 2008-02-21 | 2,115 | 2,145 | 2,115 | 2,125 | 800 | 2,125 |
| 2008-02-20 | 2,115 | 2,115 | 2,090 | 2,095 | 900 | 2,095 |
| 2008-02-19 | 2,075 | 2,115 | 2,075 | 2,115 | 1,700 | 2,115 |
| 2008-02-18 | 2,115 | 2,115 | 2,050 | 2,065 | 2,600 | 2,065 |
| 2008-02-15 | 2,120 | 2,120 | 2,045 | 2,105 | 3,000 | 2,105 |
| 2008-02-14 | 2,130 | 2,140 | 2,115 | 2,120 | 1,000 | 2,120 |
| 2008-02-13 | 2,135 | 2,150 | 2,095 | 2,120 | 1,700 | 2,120 |
| 2008-02-12 | 2,125 | 2,240 | 2,105 | 2,135 | 2,000 | 2,135 |
| 2008-02-08 | 2,225 | 2,225 | 2,100 | 2,120 | 3,900 | 2,120 |
| 2008-02-07 | 1,938 | 1,960 | 1,909 | 1,938 | 1,200 | 1,938 |
| 2008-02-06 | 1,960 | 1,965 | 1,878 | 1,878 | 4,300 | 1,878 |
| 2008-02-05 | 2,035 | 2,070 | 2,035 | 2,055 | 1,900 | 2,055 |
| 2008-02-04 | 2,055 | 2,090 | 2,010 | 2,030 | 2,300 | 2,030 |
| 2008-02-01 | 1,962 | 2,030 | 1,962 | 2,010 | 1,500 | 2,010 |
| 2008-01-31 | 1,902 | 2,000 | 1,902 | 2,000 | 5,500 | 2,000 |
| 2008-01-30 | 1,986 | 1,986 | 1,888 | 1,888 | 2,500 | 1,888 |
| 2008-01-29 | 1,897 | 1,950 | 1,890 | 1,926 | 4,400 | 1,926 |
| 2008-01-28 | 1,914 | 1,944 | 1,867 | 1,867 | 3,300 | 1,867 |
| 2008-01-25 | 1,898 | 1,974 | 1,898 | 1,974 | 900 | 1,974 |
| 2008-01-24 | 1,823 | 1,893 | 1,823 | 1,893 | 1,700 | 1,893 |
| 2008-01-23 | 1,880 | 1,880 | 1,800 | 1,800 | 3,400 | 1,800 |
| 2008-01-22 | 1,879 | 1,898 | 1,850 | 1,850 | 1,400 | 1,850 |
| 2008-01-21 | 1,952 | 1,990 | 1,909 | 1,909 | 1,900 | 1,909 |
| 2008-01-18 | 1,920 | 1,928 | 1,810 | 1,928 | 9,300 | 1,928 |
| 2008-01-17 | 1,895 | 1,902 | 1,848 | 1,902 | 4,900 | 1,902 |
| 2008-01-16 | 1,899 | 1,921 | 1,861 | 1,896 | 9,900 | 1,896 |
| 2008-01-15 | 2,005 | 2,010 | 1,900 | 1,900 | 4,900 | 1,900 |
| 2008-01-11 | 2,085 | 2,085 | 2,020 | 2,025 | 3,700 | 2,025 |
| 2008-01-10 | 2,100 | 2,105 | 2,080 | 2,080 | 900 | 2,080 |
| 2008-01-09 | 2,095 | 2,145 | 2,090 | 2,140 | 4,100 | 2,140 |
| 2008-01-08 | 2,080 | 2,145 | 2,070 | 2,110 | 4,200 | 2,110 |
| 2008-01-07 | 2,090 | 2,130 | 2,075 | 2,120 | 4,100 | 2,120 |
| 2008-01-04 | 2,145 | 2,145 | 2,030 | 2,050 | 7,900 | 2,050 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株