8012 長瀬産業(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 | 850 | 880 | 843 | 871 | 117,000 | 871 |
| 2008-12-29 | 830 | 851 | 821 | 851 | 87,000 | 851 |
| 2008-12-26 | 824 | 835 | 816 | 830 | 66,000 | 830 |
| 2008-12-25 | 816 | 822 | 801 | 815 | 125,000 | 815 |
| 2008-12-24 | 794 | 810 | 780 | 786 | 190,000 | 786 |
| 2008-12-22 | 772 | 809 | 772 | 804 | 180,000 | 804 |
| 2008-12-19 | 792 | 803 | 782 | 782 | 231,000 | 782 |
| 2008-12-18 | 806 | 806 | 792 | 802 | 141,000 | 802 |
| 2008-12-17 | 820 | 820 | 781 | 807 | 223,000 | 807 |
| 2008-12-16 | 818 | 818 | 791 | 793 | 177,000 | 793 |
| 2008-12-15 | 819 | 838 | 813 | 828 | 196,000 | 828 |
| 2008-12-12 | 793 | 793 | 747 | 773 | 452,000 | 773 |
| 2008-12-11 | 790 | 813 | 773 | 813 | 253,000 | 813 |
| 2008-12-10 | 820 | 821 | 797 | 808 | 194,000 | 808 |
| 2008-12-09 | 796 | 806 | 784 | 797 | 151,000 | 797 |
| 2008-12-08 | 795 | 811 | 765 | 792 | 260,000 | 792 |
| 2008-12-05 | 788 | 802 | 775 | 785 | 322,000 | 785 |
| 2008-12-04 | 801 | 801 | 765 | 778 | 371,000 | 778 |
| 2008-12-03 | 790 | 812 | 790 | 812 | 238,000 | 812 |
| 2008-12-02 | 764 | 784 | 743 | 770 | 330,000 | 770 |
| 2008-12-01 | 835 | 835 | 806 | 824 | 158,000 | 824 |
| 2008-11-28 | 806 | 835 | 805 | 835 | 190,000 | 835 |
| 2008-11-27 | 801 | 818 | 791 | 814 | 157,000 | 814 |
| 2008-11-26 | 816 | 816 | 789 | 808 | 240,000 | 808 |
| 2008-11-25 | 850 | 854 | 809 | 846 | 311,000 | 846 |
| 2008-11-21 | 724 | 800 | 720 | 796 | 387,000 | 796 |
| 2008-11-20 | 800 | 800 | 766 | 770 | 285,000 | 770 |
| 2008-11-19 | 805 | 818 | 793 | 805 | 239,000 | 805 |
| 2008-11-18 | 799 | 824 | 796 | 803 | 309,000 | 803 |
| 2008-11-17 | 803 | 839 | 793 | 819 | 230,000 | 819 |
| 2008-11-14 | 869 | 869 | 807 | 813 | 200,000 | 813 |
| 2008-11-13 | 791 | 815 | 791 | 809 | 192,000 | 809 |
| 2008-11-12 | 829 | 840 | 812 | 831 | 193,000 | 831 |
| 2008-11-11 | 884 | 884 | 842 | 860 | 195,000 | 860 |
| 2008-11-10 | 845 | 892 | 844 | 879 | 213,000 | 879 |
| 2008-11-07 | 874 | 883 | 834 | 845 | 234,000 | 845 |
| 2008-11-06 | 887 | 898 | 874 | 874 | 266,000 | 874 |
| 2008-11-05 | 835 | 888 | 830 | 888 | 421,000 | 888 |
| 2008-11-04 | 840 | 841 | 829 | 840 | 401,000 | 840 |
| 2008-10-31 | 906 | 906 | 835 | 841 | 415,000 | 841 |
| 2008-10-30 | 924 | 929 | 863 | 906 | 780,000 | 906 |
| 2008-10-29 | 943 | 943 | 907 | 943 | 439,000 | 943 |
| 2008-10-28 | 750 | 843 | 750 | 843 | 366,000 | 843 |
| 2008-10-27 | 852 | 860 | 782 | 783 | 520,000 | 783 |
| 2008-10-24 | 947 | 947 | 874 | 882 | 363,000 | 882 |
| 2008-10-23 | 900 | 939 | 870 | 937 | 317,000 | 937 |
| 2008-10-22 | 962 | 962 | 912 | 920 | 195,000 | 920 |
| 2008-10-21 | 975 | 984 | 950 | 963 | 236,000 | 963 |
| 2008-10-20 | 911 | 958 | 894 | 957 | 356,000 | 957 |
| 2008-10-17 | 902 | 923 | 862 | 910 | 443,000 | 910 |
| 2008-10-16 | 927 | 927 | 873 | 900 | 356,000 | 900 |
| 2008-10-15 | 875 | 929 | 860 | 926 | 273,000 | 926 |
| 2008-10-14 | 850 | 876 | 835 | 876 | 300,000 | 876 |
| 2008-10-10 | 817 | 822 | 772 | 791 | 451,000 | 791 |
| 2008-10-09 | 849 | 882 | 827 | 837 | 302,000 | 837 |
| 2008-10-08 | 884 | 905 | 821 | 839 | 308,000 | 839 |
| 2008-10-07 | 863 | 901 | 839 | 894 | 319,000 | 894 |
| 2008-10-06 | 889 | 899 | 866 | 883 | 244,000 | 883 |
| 2008-10-03 | 916 | 923 | 904 | 908 | 189,000 | 908 |
| 2008-10-02 | 965 | 965 | 930 | 933 | 246,000 | 933 |
| 2008-10-01 | 978 | 978 | 960 | 965 | 191,000 | 965 |
| 2008-09-30 | 939 | 977 | 936 | 973 | 215,000 | 973 |
| 2008-09-29 | 1,004 | 1,012 | 975 | 979 | 164,000 | 979 |
| 2008-09-26 | 1,025 | 1,025 | 993 | 1,001 | 188,000 | 1,001 |
| 2008-09-25 | 1,001 | 1,011 | 989 | 1,009 | 168,000 | 1,009 |
| 2008-09-24 | 1,027 | 1,031 | 985 | 1,018 | 197,000 | 1,018 |
| 2008-09-22 | 1,030 | 1,030 | 999 | 1,007 | 176,000 | 1,007 |
| 2008-09-19 | 991 | 991 | 974 | 983 | 306,000 | 983 |
| 2008-09-18 | 962 | 986 | 940 | 977 | 295,000 | 977 |
| 2008-09-17 | 1,013 | 1,013 | 965 | 972 | 403,000 | 972 |
| 2008-09-16 | 960 | 991 | 951 | 991 | 412,000 | 991 |
| 2008-09-12 | 1,003 | 1,003 | 986 | 1,000 | 264,000 | 1,000 |
| 2008-09-11 | 991 | 1,000 | 980 | 986 | 250,000 | 986 |
| 2008-09-10 | 973 | 989 | 971 | 986 | 261,000 | 986 |
| 2008-09-09 | 993 | 993 | 977 | 983 | 204,000 | 983 |
| 2008-09-08 | 956 | 991 | 956 | 983 | 204,000 | 983 |
| 2008-09-05 | 950 | 953 | 931 | 947 | 239,000 | 947 |
| 2008-09-04 | 977 | 977 | 950 | 961 | 249,000 | 961 |
| 2008-09-03 | 988 | 988 | 954 | 968 | 255,000 | 968 |
| 2008-09-02 | 994 | 1,000 | 976 | 979 | 230,000 | 979 |
| 2008-09-01 | 1,021 | 1,021 | 998 | 1,014 | 178,000 | 1,014 |
| 2008-08-29 | 1,004 | 1,040 | 1,004 | 1,040 | 278,000 | 1,040 |
| 2008-08-28 | 997 | 997 | 984 | 994 | 90,000 | 994 |
| 2008-08-27 | 1,024 | 1,024 | 994 | 996 | 86,000 | 996 |
| 2008-08-26 | 1,002 | 1,019 | 987 | 1,004 | 150,000 | 1,004 |
| 2008-08-25 | 1,032 | 1,036 | 1,020 | 1,021 | 102,000 | 1,021 |
| 2008-08-22 | 1,000 | 1,020 | 987 | 1,006 | 146,000 | 1,006 |
| 2008-08-21 | 1,002 | 1,011 | 990 | 1,008 | 108,000 | 1,008 |
| 2008-08-20 | 992 | 1,022 | 989 | 1,011 | 212,000 | 1,011 |
| 2008-08-19 | 1,000 | 1,014 | 981 | 1,012 | 184,000 | 1,012 |
| 2008-08-18 | 1,032 | 1,061 | 1,026 | 1,032 | 173,000 | 1,032 |
| 2008-08-15 | 996 | 1,012 | 996 | 1,012 | 118,000 | 1,012 |
| 2008-08-14 | 992 | 1,012 | 992 | 1,000 | 193,000 | 1,000 |
| 2008-08-13 | 1,031 | 1,037 | 1,007 | 1,012 | 198,000 | 1,012 |
| 2008-08-12 | 1,062 | 1,075 | 1,045 | 1,045 | 139,000 | 1,045 |
| 2008-08-11 | 1,073 | 1,092 | 1,056 | 1,076 | 290,000 | 1,076 |
| 2008-08-08 | 1,050 | 1,081 | 1,043 | 1,073 | 182,000 | 1,073 |
| 2008-08-07 | 1,097 | 1,098 | 1,059 | 1,064 | 207,000 | 1,064 |
| 2008-08-06 | 1,077 | 1,115 | 1,075 | 1,109 | 186,000 | 1,109 |
| 2008-08-05 | 1,066 | 1,087 | 1,066 | 1,076 | 136,000 | 1,076 |
| 2008-08-04 | 1,081 | 1,090 | 1,062 | 1,065 | 186,000 | 1,065 |
| 2008-08-01 | 1,113 | 1,132 | 1,085 | 1,091 | 235,000 | 1,091 |
| 2008-07-31 | 1,130 | 1,144 | 1,112 | 1,133 | 369,000 | 1,133 |
| 2008-07-30 | 1,050 | 1,099 | 1,050 | 1,092 | 173,000 | 1,092 |
| 2008-07-29 | 1,056 | 1,057 | 1,031 | 1,050 | 186,000 | 1,050 |
| 2008-07-28 | 1,066 | 1,077 | 1,048 | 1,057 | 207,000 | 1,057 |
| 2008-07-25 | 1,092 | 1,095 | 1,062 | 1,065 | 288,000 | 1,065 |
| 2008-07-24 | 1,058 | 1,072 | 1,054 | 1,072 | 150,000 | 1,072 |
| 2008-07-23 | 1,045 | 1,072 | 1,042 | 1,046 | 263,000 | 1,046 |
| 2008-07-22 | 1,041 | 1,043 | 1,017 | 1,042 | 221,000 | 1,042 |
| 2008-07-18 | 1,041 | 1,041 | 1,015 | 1,021 | 96,000 | 1,021 |
| 2008-07-17 | 1,026 | 1,041 | 1,023 | 1,029 | 124,000 | 1,029 |
| 2008-07-16 | 1,023 | 1,036 | 1,016 | 1,025 | 118,000 | 1,025 |
| 2008-07-15 | 1,055 | 1,055 | 1,021 | 1,036 | 173,000 | 1,036 |
| 2008-07-14 | 1,021 | 1,054 | 1,021 | 1,035 | 175,000 | 1,035 |
| 2008-07-11 | 1,037 | 1,060 | 1,028 | 1,039 | 193,000 | 1,039 |
| 2008-07-10 | 1,048 | 1,054 | 1,035 | 1,042 | 158,000 | 1,042 |
| 2008-07-09 | 1,059 | 1,089 | 1,057 | 1,057 | 127,000 | 1,057 |
| 2008-07-08 | 1,093 | 1,093 | 1,058 | 1,061 | 154,000 | 1,061 |
| 2008-07-07 | 1,093 | 1,093 | 1,065 | 1,078 | 205,000 | 1,078 |
| 2008-07-04 | 1,086 | 1,095 | 1,072 | 1,081 | 222,000 | 1,081 |
| 2008-07-03 | 1,094 | 1,094 | 1,062 | 1,065 | 404,000 | 1,065 |
| 2008-07-02 | 1,100 | 1,106 | 1,083 | 1,094 | 322,000 | 1,094 |
| 2008-07-01 | 1,110 | 1,125 | 1,105 | 1,110 | 277,000 | 1,110 |
| 2008-06-30 | 1,141 | 1,141 | 1,115 | 1,119 | 249,000 | 1,119 |
| 2008-06-27 | 1,094 | 1,101 | 1,086 | 1,093 | 414,000 | 1,093 |
| 2008-06-26 | 1,113 | 1,128 | 1,092 | 1,114 | 372,000 | 1,114 |
| 2008-06-25 | 1,115 | 1,118 | 1,095 | 1,112 | 424,000 | 1,112 |
| 2008-06-24 | 1,072 | 1,101 | 1,072 | 1,095 | 266,000 | 1,095 |
| 2008-06-23 | 1,079 | 1,099 | 1,065 | 1,088 | 287,000 | 1,088 |
| 2008-06-20 | 1,085 | 1,093 | 1,078 | 1,081 | 222,000 | 1,081 |
| 2008-06-19 | 1,080 | 1,100 | 1,073 | 1,086 | 374,000 | 1,086 |
| 2008-06-18 | 1,103 | 1,118 | 1,099 | 1,100 | 193,000 | 1,100 |
| 2008-06-17 | 1,114 | 1,120 | 1,095 | 1,103 | 248,000 | 1,103 |
| 2008-06-16 | 1,128 | 1,128 | 1,102 | 1,114 | 144,000 | 1,114 |
| 2008-06-13 | 1,123 | 1,124 | 1,086 | 1,108 | 314,000 | 1,108 |
| 2008-06-12 | 1,116 | 1,116 | 1,099 | 1,106 | 321,000 | 1,106 |
| 2008-06-11 | 1,135 | 1,135 | 1,100 | 1,115 | 377,000 | 1,115 |
| 2008-06-10 | 1,157 | 1,166 | 1,130 | 1,134 | 244,000 | 1,134 |
| 2008-06-09 | 1,152 | 1,168 | 1,150 | 1,155 | 165,000 | 1,155 |
| 2008-06-06 | 1,236 | 1,236 | 1,186 | 1,191 | 329,000 | 1,191 |
| 2008-06-05 | 1,214 | 1,232 | 1,201 | 1,226 | 161,000 | 1,226 |
| 2008-06-04 | 1,217 | 1,238 | 1,205 | 1,221 | 189,000 | 1,221 |
| 2008-06-03 | 1,227 | 1,227 | 1,201 | 1,205 | 231,000 | 1,205 |
| 2008-06-02 | 1,238 | 1,251 | 1,217 | 1,232 | 282,000 | 1,232 |
| 2008-05-30 | 1,185 | 1,269 | 1,185 | 1,263 | 544,000 | 1,263 |
| 2008-05-29 | 1,195 | 1,196 | 1,160 | 1,181 | 596,000 | 1,181 |
| 2008-05-28 | 1,179 | 1,215 | 1,179 | 1,185 | 534,000 | 1,185 |
| 2008-05-27 | 1,164 | 1,191 | 1,164 | 1,190 | 277,000 | 1,190 |
| 2008-05-26 | 1,203 | 1,205 | 1,160 | 1,160 | 379,000 | 1,160 |
| 2008-05-23 | 1,203 | 1,231 | 1,202 | 1,215 | 355,000 | 1,215 |
| 2008-05-22 | 1,199 | 1,215 | 1,184 | 1,202 | 473,000 | 1,202 |
| 2008-05-21 | 1,175 | 1,220 | 1,164 | 1,213 | 625,000 | 1,213 |
| 2008-05-20 | 1,159 | 1,212 | 1,159 | 1,201 | 497,000 | 1,201 |
| 2008-05-19 | 1,151 | 1,186 | 1,151 | 1,177 | 339,000 | 1,177 |
| 2008-05-16 | 1,151 | 1,181 | 1,133 | 1,154 | 535,000 | 1,154 |
| 2008-05-15 | 1,140 | 1,188 | 1,140 | 1,170 | 430,000 | 1,170 |
| 2008-05-14 | 1,075 | 1,139 | 1,075 | 1,138 | 404,000 | 1,138 |
| 2008-05-13 | 1,063 | 1,082 | 1,056 | 1,074 | 336,000 | 1,074 |
| 2008-05-12 | 1,064 | 1,089 | 1,047 | 1,064 | 535,000 | 1,064 |
| 2008-05-09 | 1,125 | 1,144 | 1,095 | 1,097 | 299,000 | 1,097 |
| 2008-05-08 | 1,112 | 1,170 | 1,112 | 1,127 | 422,000 | 1,127 |
| 2008-05-07 | 1,110 | 1,140 | 1,104 | 1,132 | 318,000 | 1,132 |
| 2008-05-02 | 1,115 | 1,125 | 1,090 | 1,111 | 166,000 | 1,111 |
| 2008-05-01 | 1,085 | 1,106 | 1,080 | 1,096 | 283,000 | 1,096 |
| 2008-04-30 | 1,097 | 1,109 | 1,087 | 1,093 | 67,000 | 1,093 |
| 2008-04-28 | 1,115 | 1,158 | 1,092 | 1,117 | 184,000 | 1,117 |
| 2008-04-25 | 1,096 | 1,107 | 1,091 | 1,101 | 128,000 | 1,101 |
| 2008-04-24 | 1,080 | 1,095 | 1,079 | 1,086 | 134,000 | 1,086 |
| 2008-04-23 | 1,055 | 1,092 | 1,055 | 1,080 | 133,000 | 1,080 |
| 2008-04-22 | 1,065 | 1,076 | 1,063 | 1,075 | 105,000 | 1,075 |
| 2008-04-21 | 1,078 | 1,092 | 1,072 | 1,092 | 149,000 | 1,092 |
| 2008-04-18 | 1,079 | 1,083 | 1,057 | 1,083 | 130,000 | 1,083 |
| 2008-04-17 | 1,068 | 1,087 | 1,060 | 1,079 | 245,000 | 1,079 |
| 2008-04-16 | 1,059 | 1,078 | 1,053 | 1,078 | 135,000 | 1,078 |
| 2008-04-15 | 1,061 | 1,074 | 1,033 | 1,060 | 123,000 | 1,060 |
| 2008-04-14 | 1,037 | 1,053 | 1,037 | 1,049 | 144,000 | 1,049 |
| 2008-04-11 | 1,066 | 1,081 | 1,058 | 1,080 | 163,000 | 1,080 |
| 2008-04-10 | 1,038 | 1,050 | 1,031 | 1,047 | 209,000 | 1,047 |
| 2008-04-09 | 1,066 | 1,089 | 1,051 | 1,058 | 194,000 | 1,058 |
| 2008-04-08 | 1,089 | 1,100 | 1,059 | 1,066 | 295,000 | 1,066 |
| 2008-04-07 | 1,071 | 1,083 | 1,066 | 1,080 | 242,000 | 1,080 |
| 2008-04-04 | 1,068 | 1,090 | 1,058 | 1,071 | 211,000 | 1,071 |
| 2008-04-03 | 1,104 | 1,114 | 1,066 | 1,088 | 339,000 | 1,088 |
| 2008-04-02 | 1,076 | 1,088 | 1,057 | 1,085 | 175,000 | 1,085 |
| 2008-04-01 | 1,019 | 1,065 | 1,005 | 1,047 | 283,000 | 1,047 |
| 2008-03-31 | 1,043 | 1,044 | 1,000 | 1,018 | 427,000 | 1,018 |
| 2008-03-28 | 1,033 | 1,065 | 1,018 | 1,063 | 206,000 | 1,063 |
| 2008-03-27 | 1,027 | 1,035 | 1,009 | 1,032 | 175,000 | 1,032 |
| 2008-03-26 | 1,003 | 1,027 | 1,003 | 1,027 | 286,000 | 1,027 |
| 2008-03-25 | 1,020 | 1,032 | 993 | 1,018 | 518,000 | 1,018 |
| 2008-03-24 | 982 | 999 | 976 | 981 | 360,000 | 981 |
| 2008-03-21 | 949 | 981 | 943 | 980 | 342,000 | 980 |
| 2008-03-19 | 930 | 954 | 921 | 954 | 503,000 | 954 |
| 2008-03-18 | 916 | 917 | 891 | 908 | 400,000 | 908 |
| 2008-03-17 | 948 | 948 | 908 | 924 | 457,000 | 924 |
| 2008-03-14 | 957 | 965 | 942 | 953 | 708,000 | 953 |
| 2008-03-13 | 1,009 | 1,009 | 952 | 967 | 534,000 | 967 |
| 2008-03-12 | 1,046 | 1,050 | 1,013 | 1,028 | 337,000 | 1,028 |
| 2008-03-11 | 988 | 1,012 | 982 | 1,009 | 584,000 | 1,009 |
| 2008-03-10 | 984 | 1,000 | 978 | 989 | 659,000 | 989 |
| 2008-03-07 | 1,001 | 1,008 | 968 | 980 | 667,000 | 980 |
| 2008-03-06 | 1,011 | 1,042 | 1,011 | 1,035 | 307,000 | 1,035 |
| 2008-03-05 | 1,024 | 1,027 | 996 | 1,005 | 318,000 | 1,005 |
| 2008-03-04 | 1,036 | 1,040 | 1,000 | 1,026 | 372,000 | 1,026 |
| 2008-03-03 | 1,046 | 1,047 | 1,023 | 1,034 | 311,000 | 1,034 |
| 2008-02-29 | 1,101 | 1,103 | 1,055 | 1,077 | 336,000 | 1,077 |
| 2008-02-28 | 1,090 | 1,104 | 1,070 | 1,101 | 217,000 | 1,101 |
| 2008-02-27 | 1,092 | 1,101 | 1,082 | 1,091 | 216,000 | 1,091 |
| 2008-02-26 | 1,098 | 1,099 | 1,069 | 1,073 | 273,000 | 1,073 |
| 2008-02-25 | 1,079 | 1,124 | 1,076 | 1,096 | 285,000 | 1,096 |
| 2008-02-22 | 1,076 | 1,083 | 1,057 | 1,074 | 402,000 | 1,074 |
| 2008-02-21 | 1,046 | 1,085 | 1,046 | 1,078 | 387,000 | 1,078 |
| 2008-02-20 | 1,065 | 1,065 | 1,021 | 1,023 | 308,000 | 1,023 |
| 2008-02-19 | 1,049 | 1,075 | 1,049 | 1,067 | 446,000 | 1,067 |
| 2008-02-18 | 1,016 | 1,073 | 1,015 | 1,033 | 320,000 | 1,033 |
| 2008-02-15 | 993 | 1,007 | 981 | 1,001 | 261,000 | 1,001 |
| 2008-02-14 | 992 | 1,009 | 992 | 1,001 | 394,000 | 1,001 |
| 2008-02-13 | 981 | 993 | 960 | 965 | 329,000 | 965 |
| 2008-02-12 | 970 | 989 | 967 | 971 | 204,000 | 971 |
| 2008-02-08 | 991 | 1,014 | 976 | 979 | 223,000 | 979 |
| 2008-02-07 | 981 | 1,002 | 974 | 995 | 279,000 | 995 |
| 2008-02-06 | 1,002 | 1,022 | 980 | 980 | 331,000 | 980 |
| 2008-02-05 | 1,028 | 1,045 | 1,010 | 1,022 | 299,000 | 1,022 |
| 2008-02-04 | 1,027 | 1,043 | 1,019 | 1,027 | 167,000 | 1,027 |
| 2008-02-01 | 1,008 | 1,023 | 999 | 1,007 | 282,000 | 1,007 |
| 2008-01-31 | 967 | 1,020 | 951 | 1,008 | 251,000 | 1,008 |
| 2008-01-30 | 1,004 | 1,004 | 961 | 967 | 393,000 | 967 |
| 2008-01-29 | 991 | 1,002 | 970 | 994 | 262,000 | 994 |
| 2008-01-28 | 998 | 1,002 | 974 | 975 | 208,000 | 975 |
| 2008-01-25 | 1,010 | 1,019 | 981 | 1,011 | 363,000 | 1,011 |
| 2008-01-24 | 945 | 966 | 938 | 955 | 402,000 | 955 |
| 2008-01-23 | 927 | 962 | 916 | 933 | 315,000 | 933 |
| 2008-01-22 | 949 | 966 | 917 | 917 | 366,000 | 917 |
| 2008-01-21 | 1,031 | 1,032 | 986 | 989 | 411,000 | 989 |
| 2008-01-18 | 980 | 1,018 | 975 | 1,013 | 504,000 | 1,013 |
| 2008-01-17 | 987 | 1,026 | 970 | 1,025 | 611,000 | 1,025 |
| 2008-01-16 | 970 | 1,000 | 957 | 967 | 484,000 | 967 |
| 2008-01-15 | 1,079 | 1,079 | 1,004 | 1,010 | 595,000 | 1,010 |
| 2008-01-11 | 1,099 | 1,103 | 1,044 | 1,070 | 632,000 | 1,070 |
| 2008-01-10 | 1,098 | 1,099 | 1,062 | 1,067 | 492,000 | 1,067 |
| 2008-01-09 | 1,089 | 1,113 | 1,070 | 1,107 | 333,000 | 1,107 |
| 2008-01-08 | 1,099 | 1,115 | 1,081 | 1,105 | 702,000 | 1,105 |
| 2008-01-07 | 1,090 | 1,123 | 1,069 | 1,100 | 314,000 | 1,100 |
| 2008-01-04 | 1,127 | 1,127 | 1,092 | 1,106 | 207,000 | 1,106 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株