8150 三信電気(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 | 763 | 800 | 763 | 800 | 15,900 | 800 |
| 2008-12-29 | 771 | 778 | 759 | 773 | 22,500 | 773 |
| 2008-12-26 | 764 | 774 | 750 | 762 | 30,900 | 762 |
| 2008-12-25 | 774 | 784 | 750 | 767 | 21,500 | 767 |
| 2008-12-24 | 745 | 755 | 722 | 744 | 25,400 | 744 |
| 2008-12-22 | 750 | 759 | 731 | 746 | 50,300 | 746 |
| 2008-12-19 | 789 | 793 | 750 | 751 | 86,900 | 751 |
| 2008-12-18 | 793 | 819 | 784 | 786 | 42,700 | 786 |
| 2008-12-17 | 803 | 815 | 780 | 792 | 39,400 | 792 |
| 2008-12-16 | 816 | 820 | 785 | 790 | 87,300 | 790 |
| 2008-12-15 | 837 | 843 | 800 | 842 | 50,700 | 842 |
| 2008-12-12 | 833 | 833 | 788 | 807 | 88,300 | 807 |
| 2008-12-11 | 813 | 836 | 790 | 836 | 49,900 | 836 |
| 2008-12-10 | 820 | 829 | 801 | 821 | 61,900 | 821 |
| 2008-12-09 | 839 | 847 | 791 | 800 | 97,700 | 800 |
| 2008-12-08 | 804 | 845 | 796 | 829 | 57,900 | 829 |
| 2008-12-05 | 796 | 823 | 788 | 812 | 98,100 | 812 |
| 2008-12-04 | 823 | 823 | 759 | 776 | 84,800 | 776 |
| 2008-12-03 | 809 | 818 | 784 | 813 | 67,000 | 813 |
| 2008-12-02 | 753 | 816 | 748 | 799 | 95,300 | 799 |
| 2008-12-01 | 808 | 810 | 789 | 793 | 50,100 | 793 |
| 2008-11-28 | 813 | 818 | 783 | 788 | 118,900 | 788 |
| 2008-11-27 | 821 | 840 | 815 | 830 | 57,400 | 830 |
| 2008-11-26 | 803 | 819 | 772 | 800 | 98,400 | 800 |
| 2008-11-25 | 776 | 805 | 754 | 795 | 95,800 | 795 |
| 2008-11-21 | 717 | 770 | 703 | 770 | 138,100 | 770 |
| 2008-11-20 | 807 | 827 | 745 | 747 | 208,800 | 747 |
| 2008-11-19 | 852 | 863 | 824 | 837 | 174,000 | 837 |
| 2008-11-18 | 879 | 879 | 815 | 822 | 193,600 | 822 |
| 2008-11-17 | 834 | 919 | 818 | 885 | 179,800 | 885 |
| 2008-11-14 | 850 | 870 | 832 | 861 | 135,500 | 861 |
| 2008-11-13 | 827 | 828 | 802 | 827 | 72,500 | 827 |
| 2008-11-12 | 833 | 879 | 833 | 857 | 144,900 | 857 |
| 2008-11-11 | 884 | 925 | 865 | 873 | 193,700 | 873 |
| 2008-11-10 | 870 | 905 | 837 | 854 | 129,000 | 854 |
| 2008-11-07 | 879 | 931 | 829 | 869 | 244,300 | 869 |
| 2008-11-06 | 982 | 1,025 | 865 | 892 | 351,600 | 892 |
| 2008-11-05 | 1,132 | 1,141 | 1,050 | 1,062 | 373,100 | 1,062 |
| 2008-11-04 | 1,042 | 1,149 | 1,042 | 1,133 | 216,900 | 1,133 |
| 2008-10-31 | 1,008 | 1,056 | 966 | 1,042 | 283,300 | 1,042 |
| 2008-10-30 | 908 | 1,008 | 890 | 1,008 | 254,800 | 1,008 |
| 2008-10-29 | 858 | 908 | 832 | 908 | 221,200 | 908 |
| 2008-10-28 | 737 | 813 | 732 | 808 | 238,900 | 808 |
| 2008-10-27 | 798 | 815 | 766 | 775 | 282,900 | 775 |
| 2008-10-24 | 831 | 870 | 788 | 830 | 226,300 | 830 |
| 2008-10-23 | 764 | 818 | 740 | 815 | 182,600 | 815 |
| 2008-10-22 | 801 | 814 | 755 | 764 | 153,000 | 764 |
| 2008-10-21 | 790 | 843 | 761 | 843 | 237,800 | 843 |
| 2008-10-20 | 755 | 812 | 745 | 810 | 135,100 | 810 |
| 2008-10-17 | 713 | 745 | 706 | 745 | 153,400 | 745 |
| 2008-10-16 | 671 | 707 | 667 | 683 | 187,100 | 683 |
| 2008-10-15 | 674 | 757 | 673 | 750 | 133,500 | 750 |
| 2008-10-14 | 670 | 673 | 652 | 673 | 111,000 | 673 |
| 2008-10-10 | 599 | 599 | 550 | 573 | 66,400 | 573 |
| 2008-10-09 | 567 | 628 | 562 | 609 | 91,400 | 609 |
| 2008-10-08 | 600 | 611 | 573 | 577 | 122,000 | 577 |
| 2008-10-07 | 581 | 636 | 581 | 606 | 124,900 | 606 |
| 2008-10-06 | 675 | 678 | 648 | 661 | 118,200 | 661 |
| 2008-10-03 | 675 | 685 | 666 | 668 | 70,200 | 668 |
| 2008-10-02 | 715 | 715 | 681 | 681 | 92,100 | 681 |
| 2008-10-01 | 728 | 730 | 700 | 707 | 68,900 | 707 |
| 2008-09-30 | 695 | 733 | 695 | 710 | 98,400 | 710 |
| 2008-09-29 | 736 | 773 | 736 | 745 | 113,600 | 745 |
| 2008-09-26 | 766 | 770 | 706 | 726 | 109,500 | 726 |
| 2008-09-25 | 784 | 784 | 759 | 772 | 57,500 | 772 |
| 2008-09-24 | 801 | 803 | 780 | 792 | 137,900 | 792 |
| 2008-09-22 | 827 | 836 | 802 | 802 | 70,400 | 802 |
| 2008-09-19 | 863 | 879 | 781 | 812 | 189,800 | 812 |
| 2008-09-18 | 850 | 897 | 834 | 879 | 38,800 | 879 |
| 2008-09-17 | 907 | 931 | 868 | 877 | 58,900 | 877 |
| 2008-09-16 | 900 | 900 | 857 | 872 | 67,900 | 872 |
| 2008-09-12 | 945 | 977 | 943 | 957 | 38,100 | 957 |
| 2008-09-11 | 961 | 981 | 938 | 955 | 25,300 | 955 |
| 2008-09-10 | 962 | 985 | 939 | 970 | 41,000 | 970 |
| 2008-09-09 | 993 | 994 | 970 | 982 | 33,900 | 982 |
| 2008-09-08 | 940 | 1,002 | 940 | 994 | 40,200 | 994 |
| 2008-09-05 | 901 | 950 | 900 | 940 | 54,400 | 940 |
| 2008-09-04 | 932 | 949 | 918 | 931 | 59,200 | 931 |
| 2008-09-03 | 941 | 941 | 922 | 928 | 30,300 | 928 |
| 2008-09-02 | 950 | 954 | 921 | 931 | 37,600 | 931 |
| 2008-09-01 | 976 | 979 | 953 | 955 | 17,500 | 955 |
| 2008-08-29 | 951 | 986 | 951 | 979 | 50,100 | 979 |
| 2008-08-28 | 950 | 956 | 928 | 942 | 36,200 | 942 |
| 2008-08-27 | 965 | 968 | 950 | 955 | 17,700 | 955 |
| 2008-08-26 | 952 | 966 | 951 | 957 | 25,800 | 957 |
| 2008-08-25 | 966 | 990 | 966 | 970 | 21,500 | 970 |
| 2008-08-22 | 965 | 970 | 952 | 963 | 34,500 | 963 |
| 2008-08-21 | 980 | 980 | 956 | 961 | 27,100 | 961 |
| 2008-08-20 | 969 | 980 | 967 | 973 | 23,700 | 973 |
| 2008-08-19 | 972 | 976 | 962 | 966 | 23,600 | 966 |
| 2008-08-18 | 985 | 1,029 | 984 | 1,002 | 43,200 | 1,002 |
| 2008-08-15 | 951 | 984 | 951 | 984 | 34,700 | 984 |
| 2008-08-14 | 938 | 965 | 938 | 956 | 32,900 | 956 |
| 2008-08-13 | 976 | 982 | 945 | 948 | 27,400 | 948 |
| 2008-08-12 | 989 | 995 | 976 | 976 | 34,500 | 976 |
| 2008-08-11 | 982 | 1,004 | 982 | 1,001 | 26,200 | 1,001 |
| 2008-08-08 | 971 | 988 | 969 | 980 | 26,000 | 980 |
| 2008-08-07 | 1,006 | 1,029 | 982 | 991 | 64,500 | 991 |
| 2008-08-06 | 954 | 1,005 | 954 | 1,001 | 46,100 | 1,001 |
| 2008-08-05 | 970 | 993 | 959 | 964 | 32,700 | 964 |
| 2008-08-04 | 1,009 | 1,012 | 971 | 975 | 49,700 | 975 |
| 2008-08-01 | 1,005 | 1,024 | 1,005 | 1,009 | 31,600 | 1,009 |
| 2008-07-31 | 1,045 | 1,056 | 1,018 | 1,025 | 48,100 | 1,025 |
| 2008-07-30 | 1,016 | 1,035 | 1,016 | 1,032 | 29,600 | 1,032 |
| 2008-07-29 | 998 | 1,028 | 993 | 1,003 | 40,400 | 1,003 |
| 2008-07-28 | 1,026 | 1,035 | 1,018 | 1,018 | 18,400 | 1,018 |
| 2008-07-25 | 1,045 | 1,046 | 1,024 | 1,031 | 60,800 | 1,031 |
| 2008-07-24 | 1,021 | 1,046 | 1,006 | 1,039 | 36,700 | 1,039 |
| 2008-07-23 | 1,019 | 1,023 | 1,001 | 1,014 | 35,500 | 1,014 |
| 2008-07-22 | 985 | 1,020 | 985 | 1,020 | 33,600 | 1,020 |
| 2008-07-18 | 1,001 | 1,013 | 993 | 995 | 25,700 | 995 |
| 2008-07-17 | 1,004 | 1,019 | 995 | 997 | 45,800 | 997 |
| 2008-07-16 | 1,010 | 1,021 | 996 | 1,004 | 31,200 | 1,004 |
| 2008-07-15 | 1,020 | 1,029 | 1,009 | 1,011 | 47,300 | 1,011 |
| 2008-07-14 | 1,010 | 1,054 | 1,010 | 1,029 | 48,300 | 1,029 |
| 2008-07-11 | 1,025 | 1,045 | 1,012 | 1,020 | 45,000 | 1,020 |
| 2008-07-10 | 1,020 | 1,040 | 1,014 | 1,026 | 69,700 | 1,026 |
| 2008-07-09 | 1,042 | 1,065 | 1,040 | 1,040 | 92,300 | 1,040 |
| 2008-07-08 | 1,041 | 1,052 | 1,015 | 1,023 | 70,800 | 1,023 |
| 2008-07-07 | 1,069 | 1,074 | 1,036 | 1,041 | 47,800 | 1,041 |
| 2008-07-04 | 1,051 | 1,068 | 1,031 | 1,049 | 49,100 | 1,049 |
| 2008-07-03 | 1,064 | 1,088 | 1,041 | 1,060 | 48,200 | 1,060 |
| 2008-07-02 | 1,108 | 1,110 | 1,063 | 1,064 | 60,600 | 1,064 |
| 2008-07-01 | 1,096 | 1,126 | 1,096 | 1,110 | 60,000 | 1,110 |
| 2008-06-30 | 1,116 | 1,116 | 1,096 | 1,098 | 57,400 | 1,098 |
| 2008-06-27 | 1,100 | 1,125 | 1,086 | 1,116 | 36,500 | 1,116 |
| 2008-06-26 | 1,138 | 1,164 | 1,131 | 1,137 | 38,400 | 1,137 |
| 2008-06-25 | 1,146 | 1,150 | 1,119 | 1,150 | 42,200 | 1,150 |
| 2008-06-24 | 1,130 | 1,144 | 1,115 | 1,126 | 63,500 | 1,126 |
| 2008-06-23 | 1,139 | 1,159 | 1,123 | 1,139 | 43,400 | 1,139 |
| 2008-06-20 | 1,182 | 1,182 | 1,152 | 1,159 | 35,700 | 1,159 |
| 2008-06-19 | 1,180 | 1,190 | 1,163 | 1,169 | 44,600 | 1,169 |
| 2008-06-18 | 1,186 | 1,209 | 1,185 | 1,194 | 35,800 | 1,194 |
| 2008-06-17 | 1,201 | 1,209 | 1,191 | 1,206 | 42,200 | 1,206 |
| 2008-06-16 | 1,203 | 1,218 | 1,195 | 1,211 | 61,100 | 1,211 |
| 2008-06-13 | 1,210 | 1,210 | 1,167 | 1,183 | 76,800 | 1,183 |
| 2008-06-12 | 1,168 | 1,187 | 1,149 | 1,182 | 63,400 | 1,182 |
| 2008-06-11 | 1,173 | 1,193 | 1,165 | 1,188 | 70,500 | 1,188 |
| 2008-06-10 | 1,186 | 1,187 | 1,154 | 1,157 | 24,300 | 1,157 |
| 2008-06-09 | 1,142 | 1,178 | 1,136 | 1,166 | 60,900 | 1,166 |
| 2008-06-06 | 1,184 | 1,192 | 1,180 | 1,180 | 66,300 | 1,180 |
| 2008-06-05 | 1,180 | 1,184 | 1,164 | 1,174 | 28,100 | 1,174 |
| 2008-06-04 | 1,158 | 1,183 | 1,145 | 1,179 | 87,800 | 1,179 |
| 2008-06-03 | 1,147 | 1,161 | 1,135 | 1,138 | 67,200 | 1,138 |
| 2008-06-02 | 1,170 | 1,179 | 1,129 | 1,167 | 61,100 | 1,167 |
| 2008-05-30 | 1,143 | 1,172 | 1,140 | 1,170 | 116,100 | 1,170 |
| 2008-05-29 | 1,103 | 1,135 | 1,103 | 1,126 | 40,600 | 1,126 |
| 2008-05-28 | 1,101 | 1,119 | 1,089 | 1,097 | 49,500 | 1,097 |
| 2008-05-27 | 1,100 | 1,132 | 1,091 | 1,112 | 94,600 | 1,112 |
| 2008-05-26 | 1,157 | 1,159 | 1,115 | 1,115 | 79,900 | 1,115 |
| 2008-05-23 | 1,130 | 1,155 | 1,121 | 1,137 | 54,800 | 1,137 |
| 2008-05-22 | 1,119 | 1,147 | 1,119 | 1,143 | 43,200 | 1,143 |
| 2008-05-21 | 1,151 | 1,158 | 1,124 | 1,151 | 71,000 | 1,151 |
| 2008-05-20 | 1,144 | 1,163 | 1,143 | 1,152 | 54,600 | 1,152 |
| 2008-05-19 | 1,159 | 1,170 | 1,143 | 1,156 | 51,100 | 1,156 |
| 2008-05-16 | 1,144 | 1,171 | 1,134 | 1,144 | 102,400 | 1,144 |
| 2008-05-15 | 1,129 | 1,140 | 1,113 | 1,128 | 141,700 | 1,128 |
| 2008-05-14 | 1,058 | 1,113 | 1,056 | 1,109 | 75,600 | 1,109 |
| 2008-05-13 | 1,087 | 1,115 | 1,082 | 1,098 | 44,400 | 1,098 |
| 2008-05-12 | 1,058 | 1,130 | 1,058 | 1,107 | 51,400 | 1,107 |
| 2008-05-09 | 1,135 | 1,146 | 1,077 | 1,078 | 72,500 | 1,078 |
| 2008-05-08 | 1,102 | 1,139 | 1,102 | 1,121 | 74,200 | 1,121 |
| 2008-05-07 | 1,085 | 1,113 | 1,085 | 1,106 | 93,400 | 1,106 |
| 2008-05-02 | 1,056 | 1,074 | 1,055 | 1,073 | 52,800 | 1,073 |
| 2008-05-01 | 1,062 | 1,070 | 1,042 | 1,045 | 38,200 | 1,045 |
| 2008-04-30 | 1,053 | 1,074 | 1,053 | 1,060 | 58,500 | 1,060 |
| 2008-04-28 | 1,061 | 1,086 | 1,057 | 1,070 | 93,900 | 1,070 |
| 2008-04-25 | 1,044 | 1,059 | 1,043 | 1,049 | 63,400 | 1,049 |
| 2008-04-24 | 1,041 | 1,054 | 1,023 | 1,024 | 99,500 | 1,024 |
| 2008-04-23 | 1,038 | 1,058 | 1,036 | 1,045 | 37,000 | 1,045 |
| 2008-04-22 | 1,050 | 1,057 | 1,038 | 1,047 | 58,800 | 1,047 |
| 2008-04-21 | 1,061 | 1,064 | 1,033 | 1,048 | 69,200 | 1,048 |
| 2008-04-18 | 1,016 | 1,053 | 1,006 | 1,047 | 100,300 | 1,047 |
| 2008-04-17 | 1,036 | 1,046 | 1,003 | 1,015 | 131,000 | 1,015 |
| 2008-04-16 | 1,024 | 1,047 | 1,019 | 1,037 | 56,100 | 1,037 |
| 2008-04-15 | 1,020 | 1,047 | 1,020 | 1,035 | 59,200 | 1,035 |
| 2008-04-14 | 1,028 | 1,049 | 1,015 | 1,026 | 75,800 | 1,026 |
| 2008-04-11 | 1,025 | 1,070 | 1,025 | 1,068 | 92,400 | 1,068 |
| 2008-04-10 | 1,049 | 1,066 | 1,009 | 1,014 | 167,200 | 1,014 |
| 2008-04-09 | 1,096 | 1,103 | 1,059 | 1,069 | 42,200 | 1,069 |
| 2008-04-08 | 1,112 | 1,116 | 1,081 | 1,095 | 75,700 | 1,095 |
| 2008-04-07 | 1,089 | 1,108 | 1,084 | 1,100 | 74,300 | 1,100 |
| 2008-04-04 | 1,120 | 1,126 | 1,095 | 1,108 | 55,400 | 1,108 |
| 2008-04-03 | 1,110 | 1,122 | 1,090 | 1,119 | 76,900 | 1,119 |
| 2008-04-02 | 1,094 | 1,120 | 1,079 | 1,110 | 86,400 | 1,110 |
| 2008-04-01 | 1,040 | 1,076 | 1,023 | 1,074 | 120,900 | 1,074 |
| 2008-03-31 | 1,060 | 1,066 | 1,026 | 1,041 | 85,100 | 1,041 |
| 2008-03-28 | 1,044 | 1,067 | 1,021 | 1,059 | 121,500 | 1,059 |
| 2008-03-27 | 1,050 | 1,060 | 1,032 | 1,037 | 94,400 | 1,037 |
| 2008-03-26 | 1,045 | 1,058 | 1,042 | 1,051 | 51,800 | 1,051 |
| 2008-03-25 | 1,053 | 1,070 | 1,038 | 1,056 | 98,200 | 1,056 |
| 2008-03-24 | 1,043 | 1,063 | 1,023 | 1,033 | 76,300 | 1,033 |
| 2008-03-21 | 1,028 | 1,064 | 1,015 | 1,058 | 142,800 | 1,058 |
| 2008-03-19 | 1,020 | 1,052 | 1,014 | 1,048 | 133,500 | 1,048 |
| 2008-03-18 | 983 | 1,003 | 974 | 1,001 | 113,700 | 1,001 |
| 2008-03-17 | 1,009 | 1,013 | 980 | 1,003 | 73,100 | 1,003 |
| 2008-03-14 | 1,082 | 1,082 | 1,038 | 1,047 | 219,000 | 1,047 |
| 2008-03-13 | 1,120 | 1,124 | 1,070 | 1,087 | 134,000 | 1,087 |
| 2008-03-12 | 1,142 | 1,145 | 1,106 | 1,120 | 125,300 | 1,120 |
| 2008-03-11 | 1,088 | 1,126 | 1,056 | 1,122 | 168,800 | 1,122 |
| 2008-03-10 | 1,127 | 1,143 | 1,070 | 1,088 | 160,500 | 1,088 |
| 2008-03-07 | 1,127 | 1,152 | 1,111 | 1,127 | 196,400 | 1,127 |
| 2008-03-06 | 1,152 | 1,190 | 1,100 | 1,175 | 244,200 | 1,175 |
| 2008-03-05 | 1,182 | 1,183 | 1,142 | 1,152 | 150,400 | 1,152 |
| 2008-03-04 | 1,154 | 1,186 | 1,154 | 1,182 | 183,300 | 1,182 |
| 2008-03-03 | 1,170 | 1,176 | 1,141 | 1,153 | 178,800 | 1,153 |
| 2008-02-29 | 1,230 | 1,230 | 1,195 | 1,202 | 126,400 | 1,202 |
| 2008-02-28 | 1,240 | 1,252 | 1,208 | 1,235 | 141,100 | 1,235 |
| 2008-02-27 | 1,200 | 1,253 | 1,195 | 1,243 | 207,400 | 1,243 |
| 2008-02-26 | 1,209 | 1,225 | 1,180 | 1,188 | 240,000 | 1,188 |
| 2008-02-25 | 1,163 | 1,195 | 1,147 | 1,193 | 180,600 | 1,193 |
| 2008-02-22 | 1,155 | 1,170 | 1,139 | 1,145 | 188,200 | 1,145 |
| 2008-02-21 | 1,134 | 1,178 | 1,134 | 1,154 | 213,100 | 1,154 |
| 2008-02-20 | 1,088 | 1,173 | 1,084 | 1,114 | 332,500 | 1,114 |
| 2008-02-19 | 1,101 | 1,140 | 1,100 | 1,122 | 200,400 | 1,122 |
| 2008-02-18 | 1,092 | 1,168 | 1,071 | 1,082 | 186,400 | 1,082 |
| 2008-02-15 | 1,101 | 1,111 | 1,079 | 1,092 | 184,900 | 1,092 |
| 2008-02-14 | 1,100 | 1,117 | 1,081 | 1,100 | 117,500 | 1,100 |
| 2008-02-13 | 1,050 | 1,088 | 1,050 | 1,056 | 153,300 | 1,056 |
| 2008-02-12 | 1,085 | 1,096 | 1,038 | 1,049 | 160,200 | 1,049 |
| 2008-02-08 | 1,100 | 1,120 | 1,070 | 1,080 | 200,700 | 1,080 |
| 2008-02-07 | 1,121 | 1,122 | 1,050 | 1,122 | 508,100 | 1,122 |
| 2008-02-06 | 1,311 | 1,317 | 1,171 | 1,171 | 147,000 | 1,171 |
| 2008-02-05 | 1,386 | 1,387 | 1,336 | 1,371 | 201,600 | 1,371 |
| 2008-02-04 | 1,354 | 1,387 | 1,351 | 1,385 | 59,700 | 1,385 |
| 2008-02-01 | 1,356 | 1,386 | 1,325 | 1,332 | 108,000 | 1,332 |
| 2008-01-31 | 1,317 | 1,377 | 1,308 | 1,376 | 117,900 | 1,376 |
| 2008-01-30 | 1,340 | 1,369 | 1,282 | 1,323 | 189,100 | 1,323 |
| 2008-01-29 | 1,290 | 1,330 | 1,290 | 1,329 | 145,800 | 1,329 |
| 2008-01-28 | 1,330 | 1,349 | 1,266 | 1,278 | 146,800 | 1,278 |
| 2008-01-25 | 1,290 | 1,316 | 1,280 | 1,310 | 96,600 | 1,310 |
| 2008-01-24 | 1,237 | 1,275 | 1,212 | 1,267 | 149,600 | 1,267 |
| 2008-01-23 | 1,177 | 1,240 | 1,170 | 1,217 | 231,700 | 1,217 |
| 2008-01-22 | 1,202 | 1,243 | 1,144 | 1,157 | 170,700 | 1,157 |
| 2008-01-21 | 1,341 | 1,347 | 1,244 | 1,245 | 159,800 | 1,245 |
| 2008-01-18 | 1,284 | 1,379 | 1,240 | 1,361 | 142,000 | 1,361 |
| 2008-01-17 | 1,246 | 1,304 | 1,230 | 1,292 | 134,900 | 1,292 |
| 2008-01-16 | 1,279 | 1,296 | 1,225 | 1,227 | 180,500 | 1,227 |
| 2008-01-15 | 1,349 | 1,355 | 1,266 | 1,271 | 133,200 | 1,271 |
| 2008-01-11 | 1,397 | 1,398 | 1,357 | 1,364 | 124,900 | 1,364 |
| 2008-01-10 | 1,427 | 1,453 | 1,376 | 1,377 | 136,800 | 1,377 |
| 2008-01-09 | 1,380 | 1,447 | 1,380 | 1,447 | 183,900 | 1,447 |
| 2008-01-08 | 1,370 | 1,400 | 1,370 | 1,386 | 101,100 | 1,386 |
| 2008-01-07 | 1,379 | 1,421 | 1,362 | 1,383 | 135,700 | 1,383 |
| 2008-01-04 | 1,439 | 1,442 | 1,403 | 1,408 | 98,800 | 1,408 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株
