7949 小松ウオール工業(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 | 1,129 | 1,131 | 1,124 | 1,130 | 3,600 | 1,130 |
| 2008-12-29 | 1,125 | 1,130 | 1,123 | 1,129 | 4,000 | 1,129 |
| 2008-12-26 | 1,128 | 1,130 | 1,117 | 1,117 | 4,000 | 1,117 |
| 2008-12-25 | 1,129 | 1,129 | 1,121 | 1,126 | 800 | 1,126 |
| 2008-12-24 | 1,129 | 1,129 | 1,121 | 1,125 | 2,800 | 1,125 |
| 2008-12-22 | 1,127 | 1,130 | 1,119 | 1,130 | 4,800 | 1,130 |
| 2008-12-19 | 1,127 | 1,127 | 1,112 | 1,122 | 2,700 | 1,122 |
| 2008-12-18 | 1,127 | 1,130 | 1,121 | 1,127 | 4,100 | 1,127 |
| 2008-12-17 | 1,130 | 1,130 | 1,111 | 1,129 | 4,500 | 1,129 |
| 2008-12-16 | 1,125 | 1,128 | 1,111 | 1,127 | 3,900 | 1,127 |
| 2008-12-15 | 1,128 | 1,130 | 1,105 | 1,125 | 8,900 | 1,125 |
| 2008-12-12 | 1,130 | 1,130 | 1,108 | 1,109 | 14,800 | 1,109 |
| 2008-12-11 | 1,134 | 1,135 | 1,129 | 1,134 | 16,400 | 1,134 |
| 2008-12-10 | 1,119 | 1,133 | 1,115 | 1,130 | 11,800 | 1,130 |
| 2008-12-09 | 1,127 | 1,130 | 1,118 | 1,130 | 7,000 | 1,130 |
| 2008-12-08 | 1,100 | 1,130 | 1,100 | 1,130 | 6,900 | 1,130 |
| 2008-12-05 | 1,090 | 1,121 | 1,090 | 1,107 | 4,700 | 1,107 |
| 2008-12-04 | 1,078 | 1,108 | 1,078 | 1,100 | 6,700 | 1,100 |
| 2008-12-03 | 1,094 | 1,107 | 1,072 | 1,107 | 5,500 | 1,107 |
| 2008-12-02 | 1,080 | 1,094 | 1,064 | 1,074 | 4,500 | 1,074 |
| 2008-12-01 | 1,111 | 1,116 | 1,091 | 1,100 | 5,200 | 1,100 |
| 2008-11-28 | 1,119 | 1,127 | 1,110 | 1,117 | 4,000 | 1,117 |
| 2008-11-27 | 1,101 | 1,128 | 1,101 | 1,124 | 3,700 | 1,124 |
| 2008-11-26 | 1,122 | 1,130 | 1,100 | 1,118 | 11,600 | 1,118 |
| 2008-11-25 | 1,120 | 1,134 | 1,108 | 1,134 | 6,600 | 1,134 |
| 2008-11-21 | 1,073 | 1,100 | 1,063 | 1,100 | 6,500 | 1,100 |
| 2008-11-20 | 1,101 | 1,114 | 1,084 | 1,084 | 5,300 | 1,084 |
| 2008-11-19 | 1,100 | 1,121 | 1,096 | 1,107 | 5,100 | 1,107 |
| 2008-11-18 | 1,083 | 1,098 | 1,063 | 1,097 | 8,400 | 1,097 |
| 2008-11-17 | 1,062 | 1,099 | 1,062 | 1,095 | 5,200 | 1,095 |
| 2008-11-14 | 1,064 | 1,077 | 1,045 | 1,072 | 5,100 | 1,072 |
| 2008-11-13 | 1,034 | 1,063 | 1,032 | 1,046 | 8,100 | 1,046 |
| 2008-11-12 | 1,023 | 1,080 | 1,023 | 1,063 | 9,600 | 1,063 |
| 2008-11-11 | 1,034 | 1,050 | 1,011 | 1,028 | 8,400 | 1,028 |
| 2008-11-10 | 1,030 | 1,040 | 1,021 | 1,035 | 17,600 | 1,035 |
| 2008-11-07 | 1,018 | 1,040 | 1,010 | 1,020 | 9,000 | 1,020 |
| 2008-11-06 | 1,053 | 1,054 | 1,030 | 1,035 | 6,900 | 1,035 |
| 2008-11-05 | 1,053 | 1,074 | 1,040 | 1,073 | 12,600 | 1,073 |
| 2008-11-04 | 1,036 | 1,053 | 1,019 | 1,025 | 11,700 | 1,025 |
| 2008-10-31 | 1,055 | 1,055 | 1,033 | 1,034 | 12,300 | 1,034 |
| 2008-10-30 | 1,026 | 1,050 | 1,011 | 1,050 | 22,600 | 1,050 |
| 2008-10-29 | 1,024 | 1,040 | 970 | 1,025 | 16,900 | 1,025 |
| 2008-10-28 | 962 | 998 | 934 | 998 | 12,100 | 998 |
| 2008-10-27 | 979 | 981 | 952 | 952 | 10,900 | 952 |
| 2008-10-24 | 1,060 | 1,060 | 1,000 | 1,009 | 7,000 | 1,009 |
| 2008-10-23 | 1,020 | 1,040 | 1,002 | 1,040 | 10,300 | 1,040 |
| 2008-10-22 | 1,078 | 1,098 | 1,034 | 1,034 | 6,900 | 1,034 |
| 2008-10-21 | 1,079 | 1,084 | 1,066 | 1,079 | 13,500 | 1,079 |
| 2008-10-20 | 1,100 | 1,110 | 1,062 | 1,074 | 16,900 | 1,074 |
| 2008-10-17 | 1,050 | 1,095 | 1,050 | 1,090 | 9,000 | 1,090 |
| 2008-10-16 | 1,040 | 1,042 | 999 | 1,030 | 11,500 | 1,030 |
| 2008-10-15 | 1,011 | 1,050 | 1,011 | 1,050 | 12,600 | 1,050 |
| 2008-10-14 | 1,047 | 1,047 | 1,010 | 1,047 | 8,400 | 1,047 |
| 2008-10-10 | 978 | 978 | 912 | 947 | 9,000 | 947 |
| 2008-10-09 | 979 | 1,029 | 968 | 983 | 12,200 | 983 |
| 2008-10-08 | 1,014 | 1,014 | 977 | 979 | 16,600 | 979 |
| 2008-10-07 | 1,001 | 1,050 | 985 | 1,034 | 10,900 | 1,034 |
| 2008-10-06 | 1,121 | 1,121 | 1,021 | 1,053 | 9,200 | 1,053 |
| 2008-10-03 | 1,150 | 1,151 | 1,130 | 1,137 | 5,400 | 1,137 |
| 2008-10-02 | 1,196 | 1,196 | 1,180 | 1,183 | 3,200 | 1,183 |
| 2008-10-01 | 1,200 | 1,206 | 1,181 | 1,196 | 7,700 | 1,196 |
| 2008-09-30 | 1,167 | 1,195 | 1,162 | 1,194 | 3,700 | 1,194 |
| 2008-09-29 | 1,206 | 1,230 | 1,204 | 1,205 | 4,600 | 1,205 |
| 2008-09-26 | 1,241 | 1,248 | 1,190 | 1,197 | 10,500 | 1,197 |
| 2008-09-25 | 1,250 | 1,250 | 1,223 | 1,241 | 11,000 | 1,241 |
| 2008-09-24 | 1,275 | 1,275 | 1,255 | 1,275 | 43,300 | 1,275 |
| 2008-09-22 | 1,260 | 1,268 | 1,246 | 1,253 | 14,400 | 1,253 |
| 2008-09-19 | 1,209 | 1,247 | 1,208 | 1,247 | 17,100 | 1,247 |
| 2008-09-18 | 1,190 | 1,220 | 1,184 | 1,208 | 12,400 | 1,208 |
| 2008-09-17 | 1,210 | 1,215 | 1,190 | 1,207 | 3,600 | 1,207 |
| 2008-09-16 | 1,200 | 1,210 | 1,183 | 1,206 | 8,300 | 1,206 |
| 2008-09-12 | 1,210 | 1,231 | 1,210 | 1,231 | 11,300 | 1,231 |
| 2008-09-11 | 1,229 | 1,245 | 1,215 | 1,221 | 5,200 | 1,221 |
| 2008-09-10 | 1,215 | 1,240 | 1,209 | 1,225 | 8,200 | 1,225 |
| 2008-09-09 | 1,230 | 1,230 | 1,216 | 1,219 | 4,500 | 1,219 |
| 2008-09-08 | 1,212 | 1,235 | 1,212 | 1,225 | 7,300 | 1,225 |
| 2008-09-05 | 1,200 | 1,200 | 1,180 | 1,192 | 13,600 | 1,192 |
| 2008-09-04 | 1,217 | 1,217 | 1,205 | 1,208 | 8,000 | 1,208 |
| 2008-09-03 | 1,210 | 1,228 | 1,204 | 1,220 | 5,800 | 1,220 |
| 2008-09-02 | 1,210 | 1,214 | 1,200 | 1,200 | 8,100 | 1,200 |
| 2008-09-01 | 1,225 | 1,236 | 1,214 | 1,217 | 6,100 | 1,217 |
| 2008-08-29 | 1,227 | 1,244 | 1,227 | 1,238 | 8,600 | 1,238 |
| 2008-08-28 | 1,221 | 1,228 | 1,216 | 1,227 | 4,200 | 1,227 |
| 2008-08-27 | 1,243 | 1,243 | 1,218 | 1,224 | 6,400 | 1,224 |
| 2008-08-26 | 1,253 | 1,255 | 1,240 | 1,255 | 2,100 | 1,255 |
| 2008-08-25 | 1,246 | 1,254 | 1,238 | 1,254 | 4,700 | 1,254 |
| 2008-08-22 | 1,241 | 1,251 | 1,225 | 1,226 | 6,600 | 1,226 |
| 2008-08-21 | 1,230 | 1,248 | 1,230 | 1,241 | 4,300 | 1,241 |
| 2008-08-20 | 1,213 | 1,237 | 1,202 | 1,237 | 6,700 | 1,237 |
| 2008-08-19 | 1,206 | 1,213 | 1,206 | 1,213 | 3,500 | 1,213 |
| 2008-08-18 | 1,199 | 1,234 | 1,199 | 1,213 | 10,100 | 1,213 |
| 2008-08-15 | 1,200 | 1,212 | 1,196 | 1,211 | 8,500 | 1,211 |
| 2008-08-14 | 1,213 | 1,222 | 1,201 | 1,203 | 8,200 | 1,203 |
| 2008-08-13 | 1,214 | 1,218 | 1,205 | 1,218 | 4,700 | 1,218 |
| 2008-08-12 | 1,211 | 1,230 | 1,210 | 1,213 | 6,000 | 1,213 |
| 2008-08-11 | 1,240 | 1,242 | 1,225 | 1,225 | 6,300 | 1,225 |
| 2008-08-08 | 1,210 | 1,223 | 1,200 | 1,220 | 5,900 | 1,220 |
| 2008-08-07 | 1,230 | 1,231 | 1,212 | 1,212 | 7,500 | 1,212 |
| 2008-08-06 | 1,236 | 1,240 | 1,228 | 1,240 | 5,200 | 1,240 |
| 2008-08-05 | 1,217 | 1,241 | 1,217 | 1,238 | 13,700 | 1,238 |
| 2008-08-04 | 1,229 | 1,237 | 1,216 | 1,216 | 6,300 | 1,216 |
| 2008-08-01 | 1,237 | 1,240 | 1,226 | 1,228 | 5,400 | 1,228 |
| 2008-07-31 | 1,236 | 1,244 | 1,232 | 1,238 | 6,200 | 1,238 |
| 2008-07-30 | 1,231 | 1,240 | 1,225 | 1,233 | 9,200 | 1,233 |
| 2008-07-29 | 1,230 | 1,232 | 1,227 | 1,232 | 5,100 | 1,232 |
| 2008-07-28 | 1,240 | 1,245 | 1,231 | 1,232 | 2,800 | 1,232 |
| 2008-07-25 | 1,249 | 1,254 | 1,230 | 1,231 | 7,300 | 1,231 |
| 2008-07-24 | 1,241 | 1,259 | 1,240 | 1,252 | 11,700 | 1,252 |
| 2008-07-23 | 1,235 | 1,253 | 1,235 | 1,241 | 10,400 | 1,241 |
| 2008-07-22 | 1,233 | 1,238 | 1,230 | 1,235 | 8,000 | 1,235 |
| 2008-07-18 | 1,230 | 1,235 | 1,230 | 1,232 | 4,600 | 1,232 |
| 2008-07-17 | 1,235 | 1,242 | 1,233 | 1,233 | 6,400 | 1,233 |
| 2008-07-16 | 1,236 | 1,250 | 1,235 | 1,236 | 6,700 | 1,236 |
| 2008-07-15 | 1,250 | 1,258 | 1,234 | 1,242 | 4,900 | 1,242 |
| 2008-07-14 | 1,250 | 1,258 | 1,245 | 1,245 | 5,500 | 1,245 |
| 2008-07-11 | 1,287 | 1,287 | 1,249 | 1,249 | 18,100 | 1,249 |
| 2008-07-10 | 1,241 | 1,261 | 1,241 | 1,247 | 5,600 | 1,247 |
| 2008-07-09 | 1,261 | 1,262 | 1,243 | 1,243 | 3,800 | 1,243 |
| 2008-07-08 | 1,255 | 1,260 | 1,241 | 1,241 | 6,700 | 1,241 |
| 2008-07-07 | 1,250 | 1,259 | 1,250 | 1,255 | 2,100 | 1,255 |
| 2008-07-04 | 1,250 | 1,262 | 1,244 | 1,245 | 4,900 | 1,245 |
| 2008-07-03 | 1,249 | 1,251 | 1,246 | 1,249 | 5,100 | 1,249 |
| 2008-07-02 | 1,272 | 1,272 | 1,251 | 1,251 | 8,800 | 1,251 |
| 2008-07-01 | 1,241 | 1,254 | 1,241 | 1,252 | 8,500 | 1,252 |
| 2008-06-30 | 1,236 | 1,255 | 1,236 | 1,254 | 5,700 | 1,254 |
| 2008-06-27 | 1,230 | 1,258 | 1,230 | 1,236 | 6,700 | 1,236 |
| 2008-06-26 | 1,267 | 1,268 | 1,248 | 1,254 | 5,900 | 1,254 |
| 2008-06-25 | 1,240 | 1,248 | 1,230 | 1,248 | 8,400 | 1,248 |
| 2008-06-24 | 1,252 | 1,258 | 1,235 | 1,242 | 18,200 | 1,242 |
| 2008-06-23 | 1,251 | 1,259 | 1,250 | 1,251 | 7,300 | 1,251 |
| 2008-06-20 | 1,263 | 1,263 | 1,251 | 1,253 | 9,000 | 1,253 |
| 2008-06-19 | 1,274 | 1,278 | 1,260 | 1,260 | 7,800 | 1,260 |
| 2008-06-18 | 1,262 | 1,280 | 1,260 | 1,272 | 15,200 | 1,272 |
| 2008-06-17 | 1,272 | 1,273 | 1,260 | 1,263 | 27,800 | 1,263 |
| 2008-06-16 | 1,285 | 1,285 | 1,270 | 1,272 | 8,700 | 1,272 |
| 2008-06-13 | 1,274 | 1,285 | 1,270 | 1,276 | 14,400 | 1,276 |
| 2008-06-12 | 1,267 | 1,325 | 1,263 | 1,294 | 17,700 | 1,294 |
| 2008-06-11 | 1,289 | 1,289 | 1,273 | 1,275 | 8,300 | 1,275 |
| 2008-06-10 | 1,291 | 1,291 | 1,283 | 1,283 | 4,300 | 1,283 |
| 2008-06-09 | 1,307 | 1,315 | 1,280 | 1,281 | 24,200 | 1,281 |
| 2008-06-06 | 1,310 | 1,322 | 1,309 | 1,310 | 12,400 | 1,310 |
| 2008-06-05 | 1,302 | 1,305 | 1,300 | 1,302 | 9,500 | 1,302 |
| 2008-06-04 | 1,311 | 1,312 | 1,299 | 1,300 | 13,800 | 1,300 |
| 2008-06-03 | 1,303 | 1,305 | 1,295 | 1,298 | 32,600 | 1,298 |
| 2008-06-02 | 1,322 | 1,322 | 1,300 | 1,303 | 9,900 | 1,303 |
| 2008-05-30 | 1,301 | 1,306 | 1,300 | 1,303 | 10,000 | 1,303 |
| 2008-05-29 | 1,290 | 1,302 | 1,286 | 1,297 | 12,500 | 1,297 |
| 2008-05-28 | 1,335 | 1,335 | 1,285 | 1,290 | 11,000 | 1,290 |
| 2008-05-27 | 1,338 | 1,338 | 1,327 | 1,333 | 7,500 | 1,333 |
| 2008-05-26 | 1,371 | 1,380 | 1,334 | 1,338 | 8,800 | 1,338 |
| 2008-05-23 | 1,388 | 1,392 | 1,381 | 1,381 | 9,500 | 1,381 |
| 2008-05-22 | 1,373 | 1,397 | 1,370 | 1,395 | 8,800 | 1,395 |
| 2008-05-21 | 1,420 | 1,421 | 1,393 | 1,393 | 11,800 | 1,393 |
| 2008-05-20 | 1,417 | 1,431 | 1,414 | 1,423 | 5,800 | 1,423 |
| 2008-05-19 | 1,422 | 1,428 | 1,414 | 1,417 | 9,300 | 1,417 |
| 2008-05-16 | 1,418 | 1,432 | 1,391 | 1,420 | 14,800 | 1,420 |
| 2008-05-15 | 1,410 | 1,428 | 1,410 | 1,420 | 8,900 | 1,420 |
| 2008-05-14 | 1,386 | 1,393 | 1,376 | 1,391 | 7,600 | 1,391 |
| 2008-05-13 | 1,366 | 1,382 | 1,366 | 1,375 | 5,100 | 1,375 |
| 2008-05-12 | 1,370 | 1,370 | 1,351 | 1,361 | 7,700 | 1,361 |
| 2008-05-09 | 1,378 | 1,382 | 1,363 | 1,367 | 10,100 | 1,367 |
| 2008-05-08 | 1,387 | 1,389 | 1,378 | 1,378 | 7,200 | 1,378 |
| 2008-05-07 | 1,395 | 1,396 | 1,375 | 1,387 | 6,400 | 1,387 |
| 2008-05-02 | 1,360 | 1,383 | 1,360 | 1,381 | 4,500 | 1,381 |
| 2008-05-01 | 1,382 | 1,382 | 1,366 | 1,366 | 1,600 | 1,366 |
| 2008-04-30 | 1,389 | 1,394 | 1,375 | 1,382 | 9,400 | 1,382 |
| 2008-04-28 | 1,369 | 1,385 | 1,364 | 1,377 | 10,900 | 1,377 |
| 2008-04-25 | 1,309 | 1,378 | 1,309 | 1,357 | 26,700 | 1,357 |
| 2008-04-24 | 1,293 | 1,307 | 1,291 | 1,307 | 8,200 | 1,307 |
| 2008-04-23 | 1,290 | 1,299 | 1,283 | 1,293 | 16,400 | 1,293 |
| 2008-04-22 | 1,290 | 1,300 | 1,265 | 1,288 | 12,400 | 1,288 |
| 2008-04-21 | 1,266 | 1,275 | 1,255 | 1,275 | 5,800 | 1,275 |
| 2008-04-18 | 1,269 | 1,269 | 1,248 | 1,265 | 6,800 | 1,265 |
| 2008-04-17 | 1,273 | 1,297 | 1,258 | 1,269 | 6,800 | 1,269 |
| 2008-04-16 | 1,242 | 1,273 | 1,230 | 1,273 | 12,000 | 1,273 |
| 2008-04-15 | 1,240 | 1,242 | 1,235 | 1,241 | 1,500 | 1,241 |
| 2008-04-14 | 1,238 | 1,239 | 1,217 | 1,234 | 4,600 | 1,234 |
| 2008-04-11 | 1,255 | 1,255 | 1,240 | 1,242 | 4,700 | 1,242 |
| 2008-04-10 | 1,229 | 1,240 | 1,227 | 1,235 | 3,400 | 1,235 |
| 2008-04-09 | 1,250 | 1,258 | 1,234 | 1,245 | 5,700 | 1,245 |
| 2008-04-08 | 1,250 | 1,270 | 1,250 | 1,252 | 4,200 | 1,252 |
| 2008-04-07 | 1,261 | 1,273 | 1,252 | 1,264 | 3,400 | 1,264 |
| 2008-04-04 | 1,281 | 1,294 | 1,273 | 1,276 | 2,600 | 1,276 |
| 2008-04-03 | 1,281 | 1,298 | 1,269 | 1,281 | 9,200 | 1,281 |
| 2008-04-02 | 1,254 | 1,281 | 1,254 | 1,281 | 7,500 | 1,281 |
| 2008-04-01 | 1,245 | 1,250 | 1,220 | 1,248 | 8,400 | 1,248 |
| 2008-03-31 | 1,250 | 1,255 | 1,244 | 1,245 | 10,300 | 1,245 |
| 2008-03-28 | 1,245 | 1,264 | 1,244 | 1,260 | 12,100 | 1,260 |
| 2008-03-27 | 1,244 | 1,260 | 1,244 | 1,246 | 8,200 | 1,246 |
| 2008-03-26 | 1,244 | 1,253 | 1,242 | 1,249 | 15,300 | 1,249 |
| 2008-03-25 | 1,264 | 1,270 | 1,261 | 1,268 | 41,100 | 1,268 |
| 2008-03-24 | 1,219 | 1,262 | 1,200 | 1,244 | 19,100 | 1,244 |
| 2008-03-21 | 1,179 | 1,200 | 1,179 | 1,199 | 8,400 | 1,199 |
| 2008-03-19 | 1,182 | 1,199 | 1,152 | 1,160 | 9,700 | 1,160 |
| 2008-03-18 | 1,128 | 1,153 | 1,128 | 1,153 | 8,400 | 1,153 |
| 2008-03-17 | 1,144 | 1,144 | 1,127 | 1,128 | 7,800 | 1,128 |
| 2008-03-14 | 1,160 | 1,169 | 1,150 | 1,150 | 29,600 | 1,150 |
| 2008-03-13 | 1,200 | 1,209 | 1,170 | 1,171 | 21,200 | 1,171 |
| 2008-03-12 | 1,221 | 1,226 | 1,199 | 1,199 | 14,300 | 1,199 |
| 2008-03-11 | 1,195 | 1,200 | 1,150 | 1,182 | 35,000 | 1,182 |
| 2008-03-10 | 1,284 | 1,284 | 1,254 | 1,255 | 14,200 | 1,255 |
| 2008-03-07 | 1,283 | 1,288 | 1,282 | 1,282 | 11,800 | 1,282 |
| 2008-03-06 | 1,290 | 1,302 | 1,290 | 1,299 | 6,700 | 1,299 |
| 2008-03-05 | 1,289 | 1,290 | 1,282 | 1,282 | 8,500 | 1,282 |
| 2008-03-04 | 1,280 | 1,299 | 1,280 | 1,282 | 12,100 | 1,282 |
| 2008-03-03 | 1,301 | 1,303 | 1,271 | 1,271 | 25,200 | 1,271 |
| 2008-02-29 | 1,307 | 1,310 | 1,302 | 1,302 | 20,100 | 1,302 |
| 2008-02-28 | 1,337 | 1,344 | 1,314 | 1,314 | 32,800 | 1,314 |
| 2008-02-27 | 1,317 | 1,347 | 1,317 | 1,344 | 19,000 | 1,344 |
| 2008-02-26 | 1,328 | 1,328 | 1,307 | 1,307 | 18,300 | 1,307 |
| 2008-02-25 | 1,305 | 1,316 | 1,304 | 1,309 | 21,300 | 1,309 |
| 2008-02-22 | 1,326 | 1,328 | 1,303 | 1,312 | 20,200 | 1,312 |
| 2008-02-21 | 1,331 | 1,345 | 1,328 | 1,332 | 27,100 | 1,332 |
| 2008-02-20 | 1,378 | 1,378 | 1,325 | 1,328 | 21,900 | 1,328 |
| 2008-02-19 | 1,385 | 1,385 | 1,362 | 1,377 | 11,500 | 1,377 |
| 2008-02-18 | 1,372 | 1,398 | 1,372 | 1,380 | 7,100 | 1,380 |
| 2008-02-15 | 1,363 | 1,375 | 1,349 | 1,366 | 15,900 | 1,366 |
| 2008-02-14 | 1,345 | 1,378 | 1,345 | 1,368 | 7,100 | 1,368 |
| 2008-02-13 | 1,332 | 1,353 | 1,332 | 1,338 | 12,200 | 1,338 |
| 2008-02-12 | 1,351 | 1,351 | 1,319 | 1,332 | 14,900 | 1,332 |
| 2008-02-08 | 1,373 | 1,378 | 1,355 | 1,356 | 12,200 | 1,356 |
| 2008-02-07 | 1,367 | 1,380 | 1,356 | 1,366 | 10,200 | 1,366 |
| 2008-02-06 | 1,399 | 1,399 | 1,346 | 1,346 | 18,500 | 1,346 |
| 2008-02-05 | 1,427 | 1,427 | 1,407 | 1,418 | 10,300 | 1,418 |
| 2008-02-04 | 1,438 | 1,448 | 1,416 | 1,426 | 15,000 | 1,426 |
| 2008-02-01 | 1,412 | 1,445 | 1,404 | 1,437 | 17,100 | 1,437 |
| 2008-01-31 | 1,370 | 1,417 | 1,360 | 1,409 | 22,500 | 1,409 |
| 2008-01-30 | 1,370 | 1,382 | 1,364 | 1,369 | 14,300 | 1,369 |
| 2008-01-29 | 1,329 | 1,356 | 1,329 | 1,356 | 21,400 | 1,356 |
| 2008-01-28 | 1,341 | 1,355 | 1,283 | 1,283 | 23,500 | 1,283 |
| 2008-01-25 | 1,357 | 1,357 | 1,303 | 1,324 | 21,100 | 1,324 |
| 2008-01-24 | 1,274 | 1,301 | 1,274 | 1,295 | 12,800 | 1,295 |
| 2008-01-23 | 1,252 | 1,281 | 1,252 | 1,265 | 21,700 | 1,265 |
| 2008-01-22 | 1,270 | 1,270 | 1,239 | 1,247 | 38,400 | 1,247 |
| 2008-01-21 | 1,396 | 1,396 | 1,370 | 1,370 | 10,300 | 1,370 |
| 2008-01-18 | 1,370 | 1,400 | 1,369 | 1,396 | 13,000 | 1,396 |
| 2008-01-17 | 1,357 | 1,404 | 1,357 | 1,396 | 21,000 | 1,396 |
| 2008-01-16 | 1,400 | 1,400 | 1,365 | 1,365 | 17,400 | 1,365 |
| 2008-01-15 | 1,427 | 1,439 | 1,402 | 1,418 | 28,400 | 1,418 |
| 2008-01-11 | 1,455 | 1,462 | 1,426 | 1,427 | 16,600 | 1,427 |
| 2008-01-10 | 1,461 | 1,462 | 1,451 | 1,451 | 6,400 | 1,451 |
| 2008-01-09 | 1,440 | 1,461 | 1,432 | 1,461 | 14,300 | 1,461 |
| 2008-01-08 | 1,466 | 1,476 | 1,444 | 1,457 | 14,300 | 1,457 |
| 2008-01-07 | 1,475 | 1,475 | 1,461 | 1,465 | 10,000 | 1,465 |
| 2008-01-04 | 1,523 | 1,542 | 1,480 | 1,480 | 16,500 | 1,480 |
分割・併合履歴 ： [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株
