7925 前澤化成工業(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 | 872 | 908 | 870 | 900 | 9,800 | 900 |
| 2008-12-29 | 865 | 917 | 865 | 902 | 24,400 | 902 |
| 2008-12-26 | 816 | 856 | 807 | 856 | 64,400 | 856 |
| 2008-12-25 | 780 | 822 | 775 | 816 | 15,600 | 816 |
| 2008-12-24 | 792 | 803 | 785 | 790 | 16,400 | 790 |
| 2008-12-22 | 806 | 806 | 781 | 792 | 22,000 | 792 |
| 2008-12-19 | 811 | 811 | 787 | 796 | 4,600 | 796 |
| 2008-12-18 | 809 | 815 | 808 | 811 | 6,800 | 811 |
| 2008-12-17 | 802 | 802 | 786 | 802 | 6,900 | 802 |
| 2008-12-16 | 821 | 825 | 743 | 782 | 11,000 | 782 |
| 2008-12-15 | 804 | 835 | 786 | 821 | 16,500 | 821 |
| 2008-12-12 | 787 | 790 | 743 | 786 | 24,300 | 786 |
| 2008-12-11 | 730 | 790 | 729 | 783 | 15,000 | 783 |
| 2008-12-10 | 727 | 760 | 722 | 750 | 7,000 | 750 |
| 2008-12-09 | 750 | 754 | 729 | 737 | 6,100 | 737 |
| 2008-12-08 | 708 | 745 | 708 | 743 | 11,900 | 743 |
| 2008-12-05 | 691 | 740 | 691 | 707 | 20,100 | 707 |
| 2008-12-04 | 722 | 731 | 680 | 690 | 26,400 | 690 |
| 2008-12-03 | 701 | 732 | 701 | 712 | 10,900 | 712 |
| 2008-12-02 | 760 | 760 | 701 | 701 | 32,200 | 701 |
| 2008-12-01 | 808 | 809 | 776 | 780 | 11,900 | 780 |
| 2008-11-28 | 788 | 800 | 783 | 794 | 9,800 | 794 |
| 2008-11-27 | 780 | 809 | 771 | 776 | 6,600 | 776 |
| 2008-11-26 | 800 | 800 | 784 | 790 | 8,200 | 790 |
| 2008-11-25 | 802 | 812 | 764 | 790 | 7,700 | 790 |
| 2008-11-21 | 768 | 776 | 746 | 760 | 15,600 | 760 |
| 2008-11-20 | 808 | 808 | 782 | 788 | 8,500 | 788 |
| 2008-11-19 | 794 | 810 | 784 | 796 | 7,700 | 796 |
| 2008-11-18 | 796 | 797 | 780 | 792 | 15,200 | 792 |
| 2008-11-17 | 753 | 791 | 753 | 774 | 3,600 | 774 |
| 2008-11-14 | 784 | 796 | 751 | 752 | 13,700 | 752 |
| 2008-11-13 | 724 | 742 | 724 | 727 | 19,600 | 727 |
| 2008-11-12 | 816 | 826 | 760 | 784 | 15,100 | 784 |
| 2008-11-11 | 887 | 887 | 820 | 856 | 12,100 | 856 |
| 2008-11-10 | 900 | 908 | 876 | 887 | 12,800 | 887 |
| 2008-11-07 | 872 | 900 | 869 | 876 | 11,900 | 876 |
| 2008-11-06 | 932 | 942 | 904 | 909 | 13,200 | 909 |
| 2008-11-05 | 970 | 986 | 957 | 972 | 37,900 | 972 |
| 2008-11-04 | 972 | 1,007 | 910 | 928 | 7,900 | 928 |
| 2008-10-31 | 1,020 | 1,020 | 907 | 972 | 14,100 | 972 |
| 2008-10-30 | 925 | 1,020 | 916 | 1,005 | 24,200 | 1,005 |
| 2008-10-29 | 914 | 920 | 873 | 920 | 15,900 | 920 |
| 2008-10-28 | 798 | 836 | 782 | 834 | 14,200 | 834 |
| 2008-10-27 | 867 | 895 | 828 | 828 | 8,900 | 828 |
| 2008-10-24 | 898 | 948 | 887 | 897 | 10,000 | 897 |
| 2008-10-23 | 887 | 915 | 877 | 888 | 9,400 | 888 |
| 2008-10-22 | 977 | 978 | 944 | 947 | 10,400 | 947 |
| 2008-10-21 | 984 | 1,021 | 938 | 978 | 15,200 | 978 |
| 2008-10-20 | 920 | 945 | 910 | 934 | 8,400 | 934 |
| 2008-10-17 | 885 | 900 | 853 | 890 | 10,400 | 890 |
| 2008-10-16 | 824 | 873 | 784 | 835 | 20,500 | 835 |
| 2008-10-15 | 783 | 830 | 783 | 824 | 15,000 | 824 |
| 2008-10-14 | 784 | 784 | 784 | 784 | 2,300 | 784 |
| 2008-10-10 | 725 | 726 | 674 | 684 | 9,700 | 684 |
| 2008-10-09 | 797 | 797 | 756 | 771 | 16,700 | 771 |
| 2008-10-08 | 919 | 955 | 823 | 823 | 17,600 | 823 |
| 2008-10-07 | 910 | 924 | 868 | 923 | 20,900 | 923 |
| 2008-10-06 | 957 | 957 | 928 | 930 | 9,700 | 930 |
| 2008-10-03 | 937 | 969 | 930 | 967 | 8,700 | 967 |
| 2008-10-02 | 960 | 969 | 944 | 946 | 6,100 | 946 |
| 2008-10-01 | 965 | 968 | 933 | 950 | 18,300 | 950 |
| 2008-09-30 | 1,000 | 1,000 | 965 | 970 | 17,300 | 970 |
| 2008-09-29 | 1,041 | 1,065 | 1,015 | 1,020 | 8,300 | 1,020 |
| 2008-09-26 | 1,069 | 1,075 | 1,010 | 1,035 | 27,500 | 1,035 |
| 2008-09-25 | 1,076 | 1,081 | 1,064 | 1,071 | 19,300 | 1,071 |
| 2008-09-24 | 1,100 | 1,122 | 1,093 | 1,122 | 45,800 | 1,122 |
| 2008-09-22 | 1,145 | 1,161 | 1,130 | 1,131 | 22,700 | 1,131 |
| 2008-09-19 | 1,093 | 1,127 | 1,093 | 1,127 | 38,800 | 1,127 |
| 2008-09-18 | 1,116 | 1,116 | 1,089 | 1,103 | 22,900 | 1,103 |
| 2008-09-17 | 1,118 | 1,120 | 1,092 | 1,120 | 12,400 | 1,120 |
| 2008-09-16 | 1,105 | 1,114 | 1,088 | 1,110 | 15,700 | 1,110 |
| 2008-09-12 | 1,094 | 1,122 | 1,094 | 1,118 | 17,200 | 1,118 |
| 2008-09-11 | 1,110 | 1,119 | 1,101 | 1,107 | 11,300 | 1,107 |
| 2008-09-10 | 1,082 | 1,120 | 1,082 | 1,109 | 10,600 | 1,109 |
| 2008-09-09 | 1,110 | 1,122 | 1,087 | 1,090 | 4,600 | 1,090 |
| 2008-09-08 | 1,095 | 1,124 | 1,095 | 1,119 | 7,000 | 1,119 |
| 2008-09-05 | 1,080 | 1,100 | 1,080 | 1,091 | 7,700 | 1,091 |
| 2008-09-04 | 1,121 | 1,121 | 1,100 | 1,114 | 8,500 | 1,114 |
| 2008-09-03 | 1,100 | 1,115 | 1,100 | 1,110 | 6,600 | 1,110 |
| 2008-09-02 | 1,080 | 1,115 | 1,080 | 1,088 | 8,100 | 1,088 |
| 2008-09-01 | 1,116 | 1,118 | 1,088 | 1,094 | 7,800 | 1,094 |
| 2008-08-29 | 1,097 | 1,125 | 1,097 | 1,124 | 18,200 | 1,124 |
| 2008-08-28 | 1,080 | 1,087 | 1,067 | 1,087 | 5,200 | 1,087 |
| 2008-08-27 | 1,099 | 1,099 | 1,080 | 1,088 | 4,100 | 1,088 |
| 2008-08-26 | 1,090 | 1,090 | 1,066 | 1,083 | 5,300 | 1,083 |
| 2008-08-25 | 1,090 | 1,101 | 1,078 | 1,090 | 8,300 | 1,090 |
| 2008-08-22 | 1,058 | 1,064 | 1,035 | 1,064 | 7,200 | 1,064 |
| 2008-08-21 | 1,059 | 1,071 | 1,047 | 1,049 | 6,700 | 1,049 |
| 2008-08-20 | 1,062 | 1,073 | 1,046 | 1,058 | 4,100 | 1,058 |
| 2008-08-19 | 1,069 | 1,080 | 1,050 | 1,063 | 8,700 | 1,063 |
| 2008-08-18 | 1,058 | 1,100 | 1,058 | 1,089 | 13,800 | 1,089 |
| 2008-08-15 | 1,060 | 1,060 | 1,054 | 1,058 | 5,700 | 1,058 |
| 2008-08-14 | 1,070 | 1,082 | 1,070 | 1,070 | 3,800 | 1,070 |
| 2008-08-13 | 1,090 | 1,093 | 1,070 | 1,070 | 8,300 | 1,070 |
| 2008-08-12 | 1,115 | 1,115 | 1,095 | 1,095 | 3,600 | 1,095 |
| 2008-08-11 | 1,085 | 1,115 | 1,082 | 1,115 | 8,700 | 1,115 |
| 2008-08-08 | 1,080 | 1,120 | 1,080 | 1,105 | 6,200 | 1,105 |
| 2008-08-07 | 1,129 | 1,129 | 1,087 | 1,091 | 8,000 | 1,091 |
| 2008-08-06 | 1,094 | 1,120 | 1,085 | 1,120 | 16,400 | 1,120 |
| 2008-08-05 | 1,071 | 1,093 | 1,071 | 1,083 | 7,500 | 1,083 |
| 2008-08-04 | 1,077 | 1,094 | 1,077 | 1,081 | 9,100 | 1,081 |
| 2008-08-01 | 1,098 | 1,118 | 1,066 | 1,077 | 8,100 | 1,077 |
| 2008-07-31 | 1,090 | 1,100 | 1,077 | 1,099 | 13,500 | 1,099 |
| 2008-07-30 | 1,040 | 1,073 | 1,040 | 1,073 | 12,700 | 1,073 |
| 2008-07-29 | 1,032 | 1,046 | 1,032 | 1,042 | 8,800 | 1,042 |
| 2008-07-28 | 1,072 | 1,072 | 1,040 | 1,043 | 7,400 | 1,043 |
| 2008-07-25 | 1,070 | 1,090 | 1,060 | 1,069 | 6,400 | 1,069 |
| 2008-07-24 | 1,082 | 1,090 | 1,070 | 1,085 | 12,600 | 1,085 |
| 2008-07-23 | 1,048 | 1,083 | 1,048 | 1,057 | 16,500 | 1,057 |
| 2008-07-22 | 1,057 | 1,057 | 1,041 | 1,047 | 14,300 | 1,047 |
| 2008-07-18 | 1,043 | 1,050 | 1,035 | 1,037 | 10,600 | 1,037 |
| 2008-07-17 | 1,064 | 1,070 | 1,046 | 1,057 | 7,600 | 1,057 |
| 2008-07-16 | 1,040 | 1,059 | 1,040 | 1,048 | 7,700 | 1,048 |
| 2008-07-15 | 1,036 | 1,052 | 1,027 | 1,039 | 10,200 | 1,039 |
| 2008-07-14 | 1,051 | 1,066 | 1,036 | 1,041 | 14,300 | 1,041 |
| 2008-07-11 | 1,051 | 1,053 | 1,036 | 1,050 | 6,200 | 1,050 |
| 2008-07-10 | 1,050 | 1,070 | 1,045 | 1,045 | 21,200 | 1,045 |
| 2008-07-09 | 1,038 | 1,051 | 1,030 | 1,030 | 10,700 | 1,030 |
| 2008-07-08 | 1,048 | 1,048 | 1,025 | 1,030 | 9,100 | 1,030 |
| 2008-07-07 | 1,047 | 1,057 | 1,045 | 1,049 | 8,500 | 1,049 |
| 2008-07-04 | 1,040 | 1,044 | 1,029 | 1,040 | 9,600 | 1,040 |
| 2008-07-03 | 1,040 | 1,043 | 1,031 | 1,038 | 7,700 | 1,038 |
| 2008-07-02 | 1,058 | 1,058 | 1,035 | 1,040 | 11,800 | 1,040 |
| 2008-07-01 | 1,054 | 1,069 | 1,051 | 1,057 | 14,900 | 1,057 |
| 2008-06-30 | 1,060 | 1,080 | 1,052 | 1,067 | 11,000 | 1,067 |
| 2008-06-27 | 1,075 | 1,075 | 1,050 | 1,068 | 9,800 | 1,068 |
| 2008-06-26 | 1,077 | 1,097 | 1,077 | 1,079 | 3,900 | 1,079 |
| 2008-06-25 | 1,061 | 1,078 | 1,041 | 1,078 | 19,700 | 1,078 |
| 2008-06-24 | 1,043 | 1,063 | 1,037 | 1,048 | 9,600 | 1,048 |
| 2008-06-23 | 1,040 | 1,061 | 1,036 | 1,043 | 9,400 | 1,043 |
| 2008-06-20 | 1,069 | 1,069 | 1,032 | 1,047 | 17,300 | 1,047 |
| 2008-06-19 | 1,093 | 1,097 | 1,020 | 1,049 | 42,100 | 1,049 |
| 2008-06-18 | 1,096 | 1,109 | 1,091 | 1,096 | 12,200 | 1,096 |
| 2008-06-17 | 1,095 | 1,104 | 1,091 | 1,091 | 20,600 | 1,091 |
| 2008-06-16 | 1,113 | 1,115 | 1,090 | 1,103 | 18,000 | 1,103 |
| 2008-06-13 | 1,100 | 1,115 | 1,095 | 1,100 | 25,400 | 1,100 |
| 2008-06-12 | 1,105 | 1,128 | 1,100 | 1,118 | 42,200 | 1,118 |
| 2008-06-11 | 1,105 | 1,129 | 1,103 | 1,108 | 8,900 | 1,108 |
| 2008-06-10 | 1,143 | 1,143 | 1,104 | 1,117 | 9,100 | 1,117 |
| 2008-06-09 | 1,161 | 1,161 | 1,123 | 1,123 | 22,600 | 1,123 |
| 2008-06-06 | 1,179 | 1,186 | 1,152 | 1,185 | 14,300 | 1,185 |
| 2008-06-05 | 1,161 | 1,178 | 1,155 | 1,178 | 4,600 | 1,178 |
| 2008-06-04 | 1,140 | 1,170 | 1,133 | 1,168 | 10,400 | 1,168 |
| 2008-06-03 | 1,151 | 1,163 | 1,126 | 1,130 | 14,100 | 1,130 |
| 2008-06-02 | 1,150 | 1,160 | 1,139 | 1,149 | 13,800 | 1,149 |
| 2008-05-30 | 1,142 | 1,160 | 1,140 | 1,155 | 16,100 | 1,155 |
| 2008-05-29 | 1,074 | 1,116 | 1,074 | 1,102 | 13,700 | 1,102 |
| 2008-05-28 | 1,095 | 1,104 | 1,070 | 1,070 | 12,200 | 1,070 |
| 2008-05-27 | 1,101 | 1,106 | 1,077 | 1,096 | 10,900 | 1,096 |
| 2008-05-26 | 1,115 | 1,116 | 1,093 | 1,097 | 16,200 | 1,097 |
| 2008-05-23 | 1,159 | 1,159 | 1,122 | 1,122 | 19,800 | 1,122 |
| 2008-05-22 | 1,173 | 1,173 | 1,138 | 1,159 | 11,400 | 1,159 |
| 2008-05-21 | 1,204 | 1,210 | 1,165 | 1,172 | 12,300 | 1,172 |
| 2008-05-20 | 1,220 | 1,224 | 1,202 | 1,210 | 8,500 | 1,210 |
| 2008-05-19 | 1,191 | 1,222 | 1,191 | 1,219 | 13,500 | 1,219 |
| 2008-05-16 | 1,215 | 1,220 | 1,188 | 1,211 | 20,900 | 1,211 |
| 2008-05-15 | 1,189 | 1,219 | 1,180 | 1,213 | 29,500 | 1,213 |
| 2008-05-14 | 1,144 | 1,185 | 1,130 | 1,184 | 37,700 | 1,184 |
| 2008-05-13 | 1,116 | 1,139 | 1,113 | 1,122 | 12,200 | 1,122 |
| 2008-05-12 | 1,119 | 1,130 | 1,107 | 1,117 | 23,900 | 1,117 |
| 2008-05-09 | 1,133 | 1,156 | 1,112 | 1,120 | 20,800 | 1,120 |
| 2008-05-08 | 1,133 | 1,198 | 1,120 | 1,142 | 25,300 | 1,142 |
| 2008-05-07 | 1,175 | 1,190 | 1,138 | 1,145 | 42,400 | 1,145 |
| 2008-05-02 | 1,196 | 1,196 | 1,182 | 1,195 | 9,300 | 1,195 |
| 2008-05-01 | 1,175 | 1,195 | 1,175 | 1,177 | 7,500 | 1,177 |
| 2008-04-30 | 1,202 | 1,203 | 1,185 | 1,195 | 15,200 | 1,195 |
| 2008-04-28 | 1,169 | 1,203 | 1,168 | 1,202 | 12,700 | 1,202 |
| 2008-04-25 | 1,140 | 1,202 | 1,140 | 1,166 | 15,600 | 1,166 |
| 2008-04-24 | 1,150 | 1,165 | 1,132 | 1,151 | 9,300 | 1,151 |
| 2008-04-23 | 1,166 | 1,182 | 1,152 | 1,164 | 9,400 | 1,164 |
| 2008-04-22 | 1,157 | 1,177 | 1,150 | 1,165 | 10,300 | 1,165 |
| 2008-04-21 | 1,201 | 1,217 | 1,177 | 1,177 | 19,500 | 1,177 |
| 2008-04-18 | 1,239 | 1,239 | 1,167 | 1,181 | 22,900 | 1,181 |
| 2008-04-17 | 1,218 | 1,232 | 1,218 | 1,219 | 13,600 | 1,219 |
| 2008-04-16 | 1,151 | 1,187 | 1,151 | 1,178 | 18,500 | 1,178 |
| 2008-04-15 | 1,107 | 1,151 | 1,100 | 1,149 | 18,400 | 1,149 |
| 2008-04-14 | 1,100 | 1,126 | 1,100 | 1,126 | 14,500 | 1,126 |
| 2008-04-11 | 1,119 | 1,154 | 1,100 | 1,154 | 11,600 | 1,154 |
| 2008-04-10 | 1,148 | 1,153 | 1,112 | 1,116 | 7,200 | 1,116 |
| 2008-04-09 | 1,179 | 1,180 | 1,135 | 1,148 | 8,300 | 1,148 |
| 2008-04-08 | 1,206 | 1,206 | 1,153 | 1,167 | 10,600 | 1,167 |
| 2008-04-07 | 1,169 | 1,195 | 1,157 | 1,186 | 15,900 | 1,186 |
| 2008-04-04 | 1,161 | 1,161 | 1,138 | 1,149 | 6,500 | 1,149 |
| 2008-04-03 | 1,155 | 1,173 | 1,148 | 1,163 | 16,000 | 1,163 |
| 2008-04-02 | 1,149 | 1,180 | 1,130 | 1,164 | 14,100 | 1,164 |
| 2008-04-01 | 1,097 | 1,160 | 1,086 | 1,129 | 16,700 | 1,129 |
| 2008-03-31 | 1,131 | 1,131 | 1,060 | 1,078 | 26,700 | 1,078 |
| 2008-03-28 | 1,158 | 1,159 | 1,128 | 1,136 | 25,600 | 1,136 |
| 2008-03-27 | 1,135 | 1,178 | 1,135 | 1,156 | 36,200 | 1,156 |
| 2008-03-26 | 1,141 | 1,197 | 1,100 | 1,136 | 21,300 | 1,136 |
| 2008-03-25 | 1,157 | 1,198 | 1,149 | 1,156 | 22,800 | 1,156 |
| 2008-03-24 | 1,155 | 1,200 | 1,155 | 1,157 | 11,600 | 1,157 |
| 2008-03-21 | 1,110 | 1,157 | 1,110 | 1,156 | 14,400 | 1,156 |
| 2008-03-19 | 1,097 | 1,131 | 1,090 | 1,110 | 12,500 | 1,110 |
| 2008-03-18 | 1,033 | 1,073 | 1,020 | 1,067 | 19,100 | 1,067 |
| 2008-03-17 | 1,067 | 1,067 | 1,033 | 1,049 | 11,800 | 1,049 |
| 2008-03-14 | 1,086 | 1,100 | 1,052 | 1,067 | 57,500 | 1,067 |
| 2008-03-13 | 1,191 | 1,201 | 1,146 | 1,146 | 39,300 | 1,146 |
| 2008-03-12 | 1,190 | 1,242 | 1,171 | 1,211 | 62,700 | 1,211 |
| 2008-03-11 | 1,127 | 1,153 | 1,127 | 1,146 | 17,600 | 1,146 |
| 2008-03-10 | 1,152 | 1,177 | 1,127 | 1,139 | 22,900 | 1,139 |
| 2008-03-07 | 1,193 | 1,212 | 1,160 | 1,162 | 19,500 | 1,162 |
| 2008-03-06 | 1,176 | 1,222 | 1,176 | 1,212 | 23,200 | 1,212 |
| 2008-03-05 | 1,178 | 1,198 | 1,175 | 1,189 | 12,600 | 1,189 |
| 2008-03-04 | 1,200 | 1,214 | 1,194 | 1,198 | 25,800 | 1,198 |
| 2008-03-03 | 1,262 | 1,272 | 1,210 | 1,216 | 25,800 | 1,216 |
| 2008-02-29 | 1,302 | 1,314 | 1,262 | 1,302 | 18,300 | 1,302 |
| 2008-02-28 | 1,304 | 1,328 | 1,290 | 1,321 | 13,800 | 1,321 |
| 2008-02-27 | 1,360 | 1,372 | 1,327 | 1,345 | 36,400 | 1,345 |
| 2008-02-26 | 1,355 | 1,355 | 1,289 | 1,300 | 25,800 | 1,300 |
| 2008-02-25 | 1,322 | 1,376 | 1,322 | 1,335 | 17,100 | 1,335 |
| 2008-02-22 | 1,295 | 1,329 | 1,274 | 1,321 | 12,600 | 1,321 |
| 2008-02-21 | 1,272 | 1,315 | 1,252 | 1,295 | 24,800 | 1,295 |
| 2008-02-20 | 1,301 | 1,319 | 1,271 | 1,279 | 22,000 | 1,279 |
| 2008-02-19 | 1,377 | 1,389 | 1,303 | 1,321 | 18,800 | 1,321 |
| 2008-02-18 | 1,316 | 1,349 | 1,304 | 1,337 | 15,400 | 1,337 |
| 2008-02-15 | 1,294 | 1,330 | 1,288 | 1,296 | 21,300 | 1,296 |
| 2008-02-14 | 1,272 | 1,300 | 1,251 | 1,299 | 18,600 | 1,299 |
| 2008-02-13 | 1,157 | 1,257 | 1,157 | 1,232 | 55,800 | 1,232 |
| 2008-02-12 | 1,242 | 1,250 | 1,142 | 1,155 | 33,500 | 1,155 |
| 2008-02-08 | 1,249 | 1,280 | 1,248 | 1,262 | 13,600 | 1,262 |
| 2008-02-07 | 1,280 | 1,280 | 1,210 | 1,248 | 16,000 | 1,248 |
| 2008-02-06 | 1,313 | 1,314 | 1,243 | 1,243 | 20,800 | 1,243 |
| 2008-02-05 | 1,326 | 1,326 | 1,308 | 1,318 | 14,400 | 1,318 |
| 2008-02-04 | 1,273 | 1,309 | 1,272 | 1,307 | 11,100 | 1,307 |
| 2008-02-01 | 1,298 | 1,298 | 1,254 | 1,274 | 9,000 | 1,274 |
| 2008-01-31 | 1,222 | 1,297 | 1,218 | 1,297 | 22,200 | 1,297 |
| 2008-01-30 | 1,258 | 1,258 | 1,211 | 1,235 | 19,700 | 1,235 |
| 2008-01-29 | 1,263 | 1,263 | 1,211 | 1,257 | 16,400 | 1,257 |
| 2008-01-28 | 1,220 | 1,258 | 1,203 | 1,203 | 19,700 | 1,203 |
| 2008-01-25 | 1,230 | 1,260 | 1,230 | 1,250 | 22,700 | 1,250 |
| 2008-01-24 | 1,179 | 1,232 | 1,176 | 1,220 | 25,600 | 1,220 |
| 2008-01-23 | 1,193 | 1,213 | 1,160 | 1,179 | 35,500 | 1,179 |
| 2008-01-22 | 1,221 | 1,221 | 1,185 | 1,187 | 36,500 | 1,187 |
| 2008-01-21 | 1,259 | 1,259 | 1,227 | 1,232 | 28,000 | 1,232 |
| 2008-01-18 | 1,242 | 1,275 | 1,228 | 1,262 | 40,400 | 1,262 |
| 2008-01-17 | 1,267 | 1,278 | 1,248 | 1,274 | 32,800 | 1,274 |
| 2008-01-16 | 1,266 | 1,288 | 1,250 | 1,266 | 53,700 | 1,266 |
| 2008-01-15 | 1,295 | 1,312 | 1,250 | 1,266 | 34,300 | 1,266 |
| 2008-01-11 | 1,314 | 1,325 | 1,287 | 1,291 | 29,400 | 1,291 |
| 2008-01-10 | 1,320 | 1,339 | 1,311 | 1,316 | 21,400 | 1,316 |
| 2008-01-09 | 1,285 | 1,343 | 1,271 | 1,341 | 26,200 | 1,341 |
| 2008-01-08 | 1,271 | 1,302 | 1,265 | 1,295 | 20,800 | 1,295 |
| 2008-01-07 | 1,290 | 1,304 | 1,275 | 1,291 | 22,100 | 1,291 |
| 2008-01-04 | 1,328 | 1,328 | 1,285 | 1,294 | 21,200 | 1,294 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
