8016 (株)オンワードホールディングス 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 | 700 | 708 | 695 | 706 | 193,000 | 706 |
| 2008-12-29 | 700 | 700 | 688 | 698 | 431,000 | 698 |
| 2008-12-26 | 715 | 715 | 697 | 708 | 323,000 | 708 |
| 2008-12-25 | 698 | 709 | 698 | 707 | 148,000 | 707 |
| 2008-12-24 | 704 | 710 | 696 | 701 | 286,000 | 701 |
| 2008-12-22 | 715 | 729 | 711 | 724 | 419,000 | 724 |
| 2008-12-19 | 698 | 708 | 696 | 697 | 310,000 | 697 |
| 2008-12-18 | 693 | 716 | 692 | 700 | 637,000 | 700 |
| 2008-12-17 | 719 | 720 | 685 | 703 | 632,000 | 703 |
| 2008-12-16 | 735 | 735 | 700 | 703 | 659,000 | 703 |
| 2008-12-15 | 728 | 752 | 721 | 745 | 512,000 | 745 |
| 2008-12-12 | 711 | 745 | 703 | 728 | 786,000 | 728 |
| 2008-12-11 | 741 | 741 | 711 | 731 | 470,000 | 731 |
| 2008-12-10 | 729 | 744 | 721 | 731 | 685,000 | 731 |
| 2008-12-09 | 721 | 756 | 717 | 755 | 693,000 | 755 |
| 2008-12-08 | 719 | 736 | 709 | 720 | 512,000 | 720 |
| 2008-12-05 | 688 | 717 | 687 | 709 | 695,000 | 709 |
| 2008-12-04 | 670 | 696 | 667 | 687 | 898,000 | 687 |
| 2008-12-03 | 653 | 672 | 653 | 667 | 466,000 | 667 |
| 2008-12-02 | 667 | 675 | 651 | 651 | 703,000 | 651 |
| 2008-12-01 | 700 | 722 | 673 | 717 | 928,000 | 717 |
| 2008-11-28 | 703 | 721 | 693 | 710 | 622,000 | 710 |
| 2008-11-27 | 719 | 724 | 704 | 711 | 292,000 | 711 |
| 2008-11-26 | 688 | 721 | 675 | 712 | 441,000 | 712 |
| 2008-11-25 | 719 | 724 | 679 | 705 | 869,000 | 705 |
| 2008-11-21 | 659 | 700 | 640 | 697 | 624,000 | 697 |
| 2008-11-20 | 709 | 709 | 677 | 677 | 634,000 | 677 |
| 2008-11-19 | 687 | 711 | 687 | 708 | 811,000 | 708 |
| 2008-11-18 | 691 | 717 | 685 | 707 | 1,103,000 | 707 |
| 2008-11-17 | 662 | 720 | 656 | 693 | 1,264,000 | 693 |
| 2008-11-14 | 667 | 667 | 636 | 652 | 882,000 | 652 |
| 2008-11-13 | 614 | 638 | 610 | 627 | 919,000 | 627 |
| 2008-11-12 | 630 | 663 | 630 | 645 | 917,000 | 645 |
| 2008-11-11 | 676 | 693 | 651 | 654 | 1,269,000 | 654 |
| 2008-11-10 | 677 | 714 | 666 | 686 | 1,268,000 | 686 |
| 2008-11-07 | 673 | 716 | 651 | 687 | 1,408,000 | 687 |
| 2008-11-06 | 734 | 765 | 709 | 723 | 1,298,000 | 723 |
| 2008-11-05 | 799 | 799 | 752 | 791 | 1,434,000 | 791 |
| 2008-11-04 | 783 | 788 | 740 | 781 | 1,609,000 | 781 |
| 2008-10-31 | 683 | 744 | 677 | 703 | 1,552,000 | 703 |
| 2008-10-30 | 640 | 671 | 637 | 667 | 1,478,000 | 667 |
| 2008-10-29 | 601 | 619 | 590 | 606 | 1,753,000 | 606 |
| 2008-10-28 | 571 | 585 | 534 | 580 | 2,057,000 | 580 |
| 2008-10-27 | 649 | 657 | 580 | 586 | 1,561,000 | 586 |
| 2008-10-24 | 698 | 706 | 668 | 669 | 1,068,000 | 669 |
| 2008-10-23 | 682 | 702 | 655 | 698 | 1,108,000 | 698 |
| 2008-10-22 | 728 | 735 | 702 | 712 | 1,327,000 | 712 |
| 2008-10-21 | 714 | 728 | 691 | 728 | 1,779,000 | 728 |
| 2008-10-20 | 679 | 692 | 652 | 690 | 1,606,000 | 690 |
| 2008-10-17 | 667 | 680 | 646 | 659 | 2,048,000 | 659 |
| 2008-10-16 | 708 | 716 | 651 | 658 | 2,539,000 | 658 |
| 2008-10-15 | 788 | 790 | 745 | 748 | 3,001,000 | 748 |
| 2008-10-14 | 856 | 856 | 826 | 826 | 2,399,000 | 826 |
| 2008-10-10 | 833 | 943 | 830 | 926 | 1,318,000 | 926 |
| 2008-10-09 | 840 | 921 | 831 | 913 | 2,529,000 | 913 |
| 2008-10-08 | 1,081 | 1,121 | 1,007 | 1,020 | 1,428,000 | 1,020 |
| 2008-10-07 | 1,173 | 1,173 | 1,102 | 1,132 | 1,035,000 | 1,132 |
| 2008-10-06 | 1,181 | 1,222 | 1,159 | 1,193 | 1,824,000 | 1,193 |
| 2008-10-03 | 1,166 | 1,179 | 1,116 | 1,170 | 855,000 | 1,170 |
| 2008-10-02 | 1,146 | 1,190 | 1,140 | 1,167 | 1,298,000 | 1,167 |
| 2008-10-01 | 1,109 | 1,132 | 1,099 | 1,128 | 913,000 | 1,128 |
| 2008-09-30 | 1,074 | 1,098 | 1,063 | 1,089 | 575,000 | 1,089 |
| 2008-09-29 | 1,139 | 1,143 | 1,108 | 1,114 | 350,000 | 1,114 |
| 2008-09-26 | 1,129 | 1,158 | 1,126 | 1,139 | 517,000 | 1,139 |
| 2008-09-25 | 1,102 | 1,142 | 1,102 | 1,129 | 521,000 | 1,129 |
| 2008-09-24 | 1,143 | 1,150 | 1,119 | 1,129 | 682,000 | 1,129 |
| 2008-09-22 | 1,188 | 1,188 | 1,149 | 1,164 | 663,000 | 1,164 |
| 2008-09-19 | 1,067 | 1,145 | 1,054 | 1,137 | 1,039,000 | 1,137 |
| 2008-09-18 | 1,060 | 1,091 | 1,015 | 1,087 | 1,064,000 | 1,087 |
| 2008-09-17 | 1,110 | 1,110 | 1,061 | 1,080 | 753,000 | 1,080 |
| 2008-09-16 | 1,004 | 1,037 | 951 | 1,037 | 924,000 | 1,037 |
| 2008-09-12 | 1,116 | 1,130 | 1,098 | 1,112 | 491,000 | 1,112 |
| 2008-09-11 | 1,112 | 1,132 | 1,106 | 1,111 | 385,000 | 1,111 |
| 2008-09-10 | 1,084 | 1,122 | 1,084 | 1,110 | 586,000 | 1,110 |
| 2008-09-09 | 1,120 | 1,131 | 1,102 | 1,104 | 701,000 | 1,104 |
| 2008-09-08 | 1,109 | 1,125 | 1,095 | 1,115 | 787,000 | 1,115 |
| 2008-09-05 | 1,080 | 1,122 | 1,080 | 1,115 | 799,000 | 1,115 |
| 2008-09-04 | 1,140 | 1,140 | 1,095 | 1,108 | 1,074,000 | 1,108 |
| 2008-09-03 | 1,121 | 1,144 | 1,121 | 1,138 | 628,000 | 1,138 |
| 2008-09-02 | 1,153 | 1,168 | 1,110 | 1,121 | 882,000 | 1,121 |
| 2008-09-01 | 1,172 | 1,182 | 1,136 | 1,142 | 848,000 | 1,142 |
| 2008-08-29 | 1,175 | 1,202 | 1,171 | 1,188 | 1,058,000 | 1,188 |
| 2008-08-28 | 1,144 | 1,144 | 1,120 | 1,138 | 312,000 | 1,138 |
| 2008-08-27 | 1,132 | 1,132 | 1,115 | 1,127 | 310,000 | 1,127 |
| 2008-08-26 | 1,133 | 1,138 | 1,112 | 1,131 | 280,000 | 1,131 |
| 2008-08-25 | 1,130 | 1,145 | 1,122 | 1,133 | 306,000 | 1,133 |
| 2008-08-22 | 1,117 | 1,123 | 1,095 | 1,111 | 473,000 | 1,111 |
| 2008-08-21 | 1,146 | 1,148 | 1,122 | 1,129 | 475,000 | 1,129 |
| 2008-08-20 | 1,160 | 1,160 | 1,121 | 1,144 | 1,091,000 | 1,144 |
| 2008-08-19 | 1,141 | 1,163 | 1,133 | 1,159 | 832,000 | 1,159 |
| 2008-08-18 | 1,169 | 1,196 | 1,163 | 1,181 | 688,000 | 1,181 |
| 2008-08-15 | 1,180 | 1,194 | 1,172 | 1,181 | 648,000 | 1,181 |
| 2008-08-14 | 1,208 | 1,216 | 1,186 | 1,191 | 917,000 | 1,191 |
| 2008-08-13 | 1,189 | 1,209 | 1,172 | 1,207 | 704,000 | 1,207 |
| 2008-08-12 | 1,202 | 1,221 | 1,198 | 1,213 | 757,000 | 1,213 |
| 2008-08-11 | 1,197 | 1,225 | 1,195 | 1,222 | 529,000 | 1,222 |
| 2008-08-08 | 1,188 | 1,203 | 1,168 | 1,197 | 633,000 | 1,197 |
| 2008-08-07 | 1,206 | 1,206 | 1,167 | 1,188 | 594,000 | 1,188 |
| 2008-08-06 | 1,151 | 1,206 | 1,143 | 1,205 | 957,000 | 1,205 |
| 2008-08-05 | 1,151 | 1,167 | 1,144 | 1,154 | 519,000 | 1,154 |
| 2008-08-04 | 1,163 | 1,168 | 1,149 | 1,162 | 427,000 | 1,162 |
| 2008-08-01 | 1,181 | 1,183 | 1,154 | 1,162 | 984,000 | 1,162 |
| 2008-07-31 | 1,176 | 1,184 | 1,146 | 1,180 | 829,000 | 1,180 |
| 2008-07-30 | 1,159 | 1,181 | 1,145 | 1,177 | 778,000 | 1,177 |
| 2008-07-29 | 1,163 | 1,169 | 1,136 | 1,169 | 1,189,000 | 1,169 |
| 2008-07-28 | 1,211 | 1,211 | 1,190 | 1,192 | 843,000 | 1,192 |
| 2008-07-25 | 1,199 | 1,212 | 1,177 | 1,191 | 794,000 | 1,191 |
| 2008-07-24 | 1,175 | 1,217 | 1,174 | 1,210 | 787,000 | 1,210 |
| 2008-07-23 | 1,172 | 1,187 | 1,153 | 1,170 | 601,000 | 1,170 |
| 2008-07-22 | 1,152 | 1,153 | 1,110 | 1,152 | 962,000 | 1,152 |
| 2008-07-18 | 1,150 | 1,155 | 1,123 | 1,127 | 854,000 | 1,127 |
| 2008-07-17 | 1,140 | 1,147 | 1,133 | 1,140 | 809,000 | 1,140 |
| 2008-07-16 | 1,101 | 1,125 | 1,101 | 1,121 | 882,000 | 1,121 |
| 2008-07-15 | 1,088 | 1,107 | 1,071 | 1,099 | 1,265,000 | 1,099 |
| 2008-07-14 | 1,077 | 1,129 | 1,076 | 1,109 | 1,085,000 | 1,109 |
| 2008-07-11 | 1,111 | 1,111 | 1,079 | 1,089 | 645,000 | 1,089 |
| 2008-07-10 | 1,113 | 1,120 | 1,093 | 1,111 | 517,000 | 1,111 |
| 2008-07-09 | 1,120 | 1,135 | 1,092 | 1,093 | 721,000 | 1,093 |
| 2008-07-08 | 1,116 | 1,116 | 1,078 | 1,088 | 513,000 | 1,088 |
| 2008-07-07 | 1,103 | 1,127 | 1,090 | 1,110 | 580,000 | 1,110 |
| 2008-07-04 | 1,107 | 1,119 | 1,086 | 1,098 | 542,000 | 1,098 |
| 2008-07-03 | 1,093 | 1,116 | 1,079 | 1,105 | 918,000 | 1,105 |
| 2008-07-02 | 1,142 | 1,151 | 1,059 | 1,072 | 1,673,000 | 1,072 |
| 2008-07-01 | 1,116 | 1,149 | 1,110 | 1,128 | 1,010,000 | 1,128 |
| 2008-06-30 | 1,116 | 1,138 | 1,098 | 1,115 | 711,000 | 1,115 |
| 2008-06-27 | 1,093 | 1,129 | 1,086 | 1,108 | 1,020,000 | 1,108 |
| 2008-06-26 | 1,135 | 1,135 | 1,086 | 1,095 | 1,597,000 | 1,095 |
| 2008-06-25 | 1,133 | 1,154 | 1,108 | 1,148 | 707,000 | 1,148 |
| 2008-06-24 | 1,156 | 1,156 | 1,139 | 1,150 | 427,000 | 1,150 |
| 2008-06-23 | 1,137 | 1,143 | 1,100 | 1,136 | 931,000 | 1,136 |
| 2008-06-20 | 1,170 | 1,170 | 1,118 | 1,142 | 1,615,000 | 1,142 |
| 2008-06-19 | 1,197 | 1,197 | 1,152 | 1,169 | 1,099,000 | 1,169 |
| 2008-06-18 | 1,192 | 1,205 | 1,186 | 1,196 | 495,000 | 1,196 |
| 2008-06-17 | 1,180 | 1,199 | 1,177 | 1,192 | 433,000 | 1,192 |
| 2008-06-16 | 1,200 | 1,204 | 1,175 | 1,191 | 769,000 | 1,191 |
| 2008-06-13 | 1,163 | 1,180 | 1,140 | 1,172 | 1,020,000 | 1,172 |
| 2008-06-12 | 1,166 | 1,188 | 1,160 | 1,170 | 876,000 | 1,170 |
| 2008-06-11 | 1,223 | 1,223 | 1,195 | 1,201 | 1,356,000 | 1,201 |
| 2008-06-10 | 1,209 | 1,232 | 1,203 | 1,204 | 586,000 | 1,204 |
| 2008-06-09 | 1,230 | 1,235 | 1,208 | 1,210 | 596,000 | 1,210 |
| 2008-06-06 | 1,260 | 1,260 | 1,220 | 1,239 | 706,000 | 1,239 |
| 2008-06-05 | 1,221 | 1,233 | 1,204 | 1,231 | 755,000 | 1,231 |
| 2008-06-04 | 1,208 | 1,225 | 1,193 | 1,225 | 609,000 | 1,225 |
| 2008-06-03 | 1,223 | 1,223 | 1,191 | 1,207 | 889,000 | 1,207 |
| 2008-06-02 | 1,213 | 1,234 | 1,187 | 1,223 | 763,000 | 1,223 |
| 2008-05-30 | 1,223 | 1,238 | 1,212 | 1,222 | 895,000 | 1,222 |
| 2008-05-29 | 1,216 | 1,236 | 1,209 | 1,222 | 921,000 | 1,222 |
| 2008-05-28 | 1,198 | 1,212 | 1,181 | 1,196 | 1,059,000 | 1,196 |
| 2008-05-27 | 1,187 | 1,196 | 1,175 | 1,187 | 636,000 | 1,187 |
| 2008-05-26 | 1,216 | 1,237 | 1,183 | 1,187 | 733,000 | 1,187 |
| 2008-05-23 | 1,203 | 1,260 | 1,197 | 1,236 | 1,863,000 | 1,236 |
| 2008-05-22 | 1,167 | 1,203 | 1,161 | 1,183 | 1,463,000 | 1,183 |
| 2008-05-21 | 1,182 | 1,203 | 1,142 | 1,147 | 1,254,000 | 1,147 |
| 2008-05-20 | 1,188 | 1,202 | 1,167 | 1,182 | 832,000 | 1,182 |
| 2008-05-19 | 1,190 | 1,202 | 1,173 | 1,181 | 598,000 | 1,181 |
| 2008-05-16 | 1,203 | 1,210 | 1,150 | 1,177 | 1,245,000 | 1,177 |
| 2008-05-15 | 1,153 | 1,180 | 1,151 | 1,176 | 646,000 | 1,176 |
| 2008-05-14 | 1,150 | 1,160 | 1,133 | 1,153 | 1,093,000 | 1,153 |
| 2008-05-13 | 1,115 | 1,125 | 1,104 | 1,125 | 1,590,000 | 1,125 |
| 2008-05-12 | 1,132 | 1,132 | 1,106 | 1,114 | 1,565,000 | 1,114 |
| 2008-05-09 | 1,215 | 1,236 | 1,147 | 1,147 | 1,009,000 | 1,147 |
| 2008-05-08 | 1,191 | 1,206 | 1,186 | 1,195 | 759,000 | 1,195 |
| 2008-05-07 | 1,200 | 1,213 | 1,190 | 1,211 | 1,003,000 | 1,211 |
| 2008-05-02 | 1,203 | 1,214 | 1,181 | 1,194 | 601,000 | 1,194 |
| 2008-05-01 | 1,181 | 1,188 | 1,157 | 1,171 | 879,000 | 1,171 |
| 2008-04-30 | 1,204 | 1,204 | 1,174 | 1,180 | 1,090,000 | 1,180 |
| 2008-04-28 | 1,211 | 1,215 | 1,190 | 1,205 | 1,260,000 | 1,205 |
| 2008-04-25 | 1,180 | 1,200 | 1,180 | 1,191 | 708,000 | 1,191 |
| 2008-04-24 | 1,182 | 1,200 | 1,158 | 1,175 | 685,000 | 1,175 |
| 2008-04-23 | 1,199 | 1,212 | 1,183 | 1,197 | 1,269,000 | 1,197 |
| 2008-04-22 | 1,208 | 1,208 | 1,164 | 1,181 | 958,000 | 1,181 |
| 2008-04-21 | 1,230 | 1,244 | 1,206 | 1,216 | 585,000 | 1,216 |
| 2008-04-18 | 1,198 | 1,204 | 1,163 | 1,190 | 860,000 | 1,190 |
| 2008-04-17 | 1,200 | 1,224 | 1,186 | 1,197 | 933,000 | 1,197 |
| 2008-04-16 | 1,166 | 1,204 | 1,146 | 1,202 | 1,410,000 | 1,202 |
| 2008-04-15 | 1,200 | 1,220 | 1,155 | 1,172 | 2,827,000 | 1,172 |
| 2008-04-14 | 1,116 | 1,150 | 1,101 | 1,144 | 2,058,000 | 1,144 |
| 2008-04-11 | 1,061 | 1,096 | 1,058 | 1,096 | 656,000 | 1,096 |
| 2008-04-10 | 1,065 | 1,066 | 1,021 | 1,030 | 1,097,000 | 1,030 |
| 2008-04-09 | 1,105 | 1,113 | 1,064 | 1,065 | 592,000 | 1,065 |
| 2008-04-08 | 1,122 | 1,122 | 1,092 | 1,093 | 585,000 | 1,093 |
| 2008-04-07 | 1,087 | 1,133 | 1,080 | 1,130 | 663,000 | 1,130 |
| 2008-04-04 | 1,103 | 1,125 | 1,100 | 1,121 | 597,000 | 1,121 |
| 2008-04-03 | 1,097 | 1,104 | 1,083 | 1,102 | 441,000 | 1,102 |
| 2008-04-02 | 1,070 | 1,100 | 1,067 | 1,090 | 865,000 | 1,090 |
| 2008-04-01 | 1,050 | 1,055 | 1,033 | 1,050 | 702,000 | 1,050 |
| 2008-03-31 | 1,048 | 1,048 | 1,007 | 1,018 | 689,000 | 1,018 |
| 2008-03-28 | 1,027 | 1,051 | 1,020 | 1,047 | 597,000 | 1,047 |
| 2008-03-27 | 1,047 | 1,047 | 1,025 | 1,038 | 881,000 | 1,038 |
| 2008-03-26 | 1,027 | 1,054 | 1,023 | 1,054 | 688,000 | 1,054 |
| 2008-03-25 | 1,030 | 1,045 | 1,016 | 1,043 | 636,000 | 1,043 |
| 2008-03-24 | 1,026 | 1,026 | 1,017 | 1,023 | 395,000 | 1,023 |
| 2008-03-21 | 1,014 | 1,027 | 1,009 | 1,027 | 550,000 | 1,027 |
| 2008-03-19 | 974 | 997 | 971 | 990 | 814,000 | 990 |
| 2008-03-18 | 937 | 981 | 937 | 957 | 1,181,000 | 957 |
| 2008-03-17 | 939 | 939 | 908 | 927 | 822,000 | 927 |
| 2008-03-14 | 988 | 1,005 | 956 | 959 | 1,042,000 | 959 |
| 2008-03-13 | 1,007 | 1,016 | 979 | 987 | 1,134,000 | 987 |
| 2008-03-12 | 981 | 1,014 | 981 | 999 | 1,835,000 | 999 |
| 2008-03-11 | 948 | 957 | 925 | 956 | 561,000 | 956 |
| 2008-03-10 | 967 | 971 | 943 | 953 | 843,000 | 953 |
| 2008-03-07 | 965 | 980 | 964 | 977 | 787,000 | 977 |
| 2008-03-06 | 982 | 1,004 | 978 | 992 | 777,000 | 992 |
| 2008-03-05 | 979 | 983 | 966 | 972 | 1,354,000 | 972 |
| 2008-03-04 | 998 | 998 | 954 | 959 | 2,148,000 | 959 |
| 2008-03-03 | 1,015 | 1,015 | 996 | 997 | 1,611,000 | 997 |
| 2008-02-29 | 982 | 1,034 | 977 | 1,021 | 2,484,000 | 1,021 |
| 2008-02-28 | 971 | 982 | 961 | 976 | 633,000 | 976 |
| 2008-02-27 | 982 | 994 | 977 | 980 | 1,085,000 | 980 |
| 2008-02-26 | 994 | 994 | 971 | 972 | 1,495,000 | 972 |
| 2008-02-25 | 1,018 | 1,033 | 1,013 | 1,023 | 1,020,000 | 1,023 |
| 2008-02-22 | 1,017 | 1,023 | 1,002 | 1,017 | 1,063,000 | 1,017 |
| 2008-02-21 | 1,033 | 1,040 | 1,014 | 1,017 | 1,147,000 | 1,017 |
| 2008-02-20 | 1,068 | 1,068 | 1,010 | 1,016 | 1,057,000 | 1,016 |
| 2008-02-19 | 1,054 | 1,060 | 1,048 | 1,050 | 1,434,000 | 1,050 |
| 2008-02-18 | 1,049 | 1,063 | 1,029 | 1,043 | 1,248,000 | 1,043 |
| 2008-02-15 | 1,038 | 1,051 | 1,020 | 1,043 | 1,412,000 | 1,043 |
| 2008-02-14 | 1,053 | 1,056 | 1,030 | 1,044 | 1,307,000 | 1,044 |
| 2008-02-13 | 1,062 | 1,083 | 1,020 | 1,029 | 1,353,000 | 1,029 |
| 2008-02-12 | 1,056 | 1,066 | 1,044 | 1,061 | 1,252,000 | 1,061 |
| 2008-02-08 | 1,060 | 1,075 | 1,043 | 1,046 | 605,000 | 1,046 |
| 2008-02-07 | 1,058 | 1,069 | 1,016 | 1,045 | 938,000 | 1,045 |
| 2008-02-06 | 1,069 | 1,069 | 1,037 | 1,038 | 1,235,000 | 1,038 |
| 2008-02-05 | 1,084 | 1,094 | 1,073 | 1,089 | 1,318,000 | 1,089 |
| 2008-02-04 | 1,082 | 1,104 | 1,070 | 1,075 | 1,521,000 | 1,075 |
| 2008-02-01 | 1,080 | 1,080 | 1,060 | 1,062 | 806,000 | 1,062 |
| 2008-01-31 | 1,046 | 1,077 | 1,034 | 1,070 | 734,000 | 1,070 |
| 2008-01-30 | 1,043 | 1,079 | 1,036 | 1,047 | 1,117,000 | 1,047 |
| 2008-01-29 | 1,060 | 1,076 | 1,043 | 1,068 | 911,000 | 1,068 |
| 2008-01-28 | 1,060 | 1,079 | 1,036 | 1,037 | 1,203,000 | 1,037 |
| 2008-01-25 | 1,040 | 1,065 | 1,034 | 1,061 | 1,189,000 | 1,061 |
| 2008-01-24 | 1,005 | 1,033 | 1,003 | 1,027 | 1,296,000 | 1,027 |
| 2008-01-23 | 1,025 | 1,036 | 982 | 998 | 1,318,000 | 998 |
| 2008-01-22 | 1,002 | 1,015 | 964 | 975 | 1,007,000 | 975 |
| 2008-01-21 | 1,069 | 1,085 | 1,008 | 1,011 | 1,887,000 | 1,011 |
| 2008-01-18 | 987 | 1,068 | 987 | 1,049 | 1,219,000 | 1,049 |
| 2008-01-17 | 990 | 1,006 | 963 | 995 | 1,964,000 | 995 |
| 2008-01-16 | 1,034 | 1,041 | 986 | 989 | 2,334,000 | 989 |
| 2008-01-15 | 1,050 | 1,079 | 1,033 | 1,033 | 1,516,000 | 1,033 |
| 2008-01-11 | 1,113 | 1,115 | 1,050 | 1,070 | 1,212,000 | 1,070 |
| 2008-01-10 | 1,131 | 1,131 | 1,098 | 1,098 | 740,000 | 1,098 |
| 2008-01-09 | 1,129 | 1,141 | 1,121 | 1,141 | 684,000 | 1,141 |
| 2008-01-08 | 1,130 | 1,143 | 1,116 | 1,134 | 923,000 | 1,134 |
| 2008-01-07 | 1,071 | 1,140 | 1,071 | 1,129 | 1,600,000 | 1,129 |
| 2008-01-04 | 1,147 | 1,185 | 1,083 | 1,090 | 811,000 | 1,090 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
