8160 (株)木曽路 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 | 1,815 | 1,850 | 1,804 | 1,849 | 11,600 | 1,849 |
| 2008-12-29 | 1,820 | 1,830 | 1,791 | 1,830 | 12,900 | 1,830 |
| 2008-12-26 | 1,800 | 1,822 | 1,792 | 1,815 | 10,300 | 1,815 |
| 2008-12-25 | 1,799 | 1,815 | 1,785 | 1,800 | 12,500 | 1,800 |
| 2008-12-24 | 1,822 | 1,849 | 1,800 | 1,820 | 10,600 | 1,820 |
| 2008-12-22 | 1,865 | 1,866 | 1,840 | 1,849 | 20,300 | 1,849 |
| 2008-12-19 | 1,828 | 1,845 | 1,813 | 1,845 | 12,900 | 1,845 |
| 2008-12-18 | 1,857 | 1,865 | 1,828 | 1,828 | 18,600 | 1,828 |
| 2008-12-17 | 1,846 | 1,855 | 1,820 | 1,855 | 16,900 | 1,855 |
| 2008-12-16 | 1,873 | 1,873 | 1,828 | 1,843 | 23,700 | 1,843 |
| 2008-12-15 | 1,838 | 1,874 | 1,826 | 1,853 | 43,300 | 1,853 |
| 2008-12-12 | 1,839 | 1,849 | 1,790 | 1,835 | 45,200 | 1,835 |
| 2008-12-11 | 1,821 | 1,838 | 1,807 | 1,838 | 17,500 | 1,838 |
| 2008-12-10 | 1,834 | 1,838 | 1,800 | 1,812 | 14,300 | 1,812 |
| 2008-12-09 | 1,841 | 1,850 | 1,802 | 1,840 | 8,800 | 1,840 |
| 2008-12-08 | 1,835 | 1,849 | 1,820 | 1,842 | 25,500 | 1,842 |
| 2008-12-05 | 1,800 | 1,845 | 1,790 | 1,820 | 30,900 | 1,820 |
| 2008-12-04 | 1,813 | 1,845 | 1,796 | 1,808 | 23,600 | 1,808 |
| 2008-12-03 | 1,787 | 1,848 | 1,782 | 1,813 | 26,400 | 1,813 |
| 2008-12-02 | 1,750 | 1,794 | 1,721 | 1,776 | 21,800 | 1,776 |
| 2008-12-01 | 1,855 | 1,855 | 1,801 | 1,816 | 11,800 | 1,816 |
| 2008-11-28 | 1,818 | 1,853 | 1,800 | 1,825 | 26,400 | 1,825 |
| 2008-11-27 | 1,806 | 1,827 | 1,778 | 1,808 | 22,400 | 1,808 |
| 2008-11-26 | 1,815 | 1,860 | 1,815 | 1,833 | 24,500 | 1,833 |
| 2008-11-25 | 1,850 | 1,890 | 1,801 | 1,890 | 25,800 | 1,890 |
| 2008-11-21 | 1,771 | 1,820 | 1,752 | 1,820 | 27,700 | 1,820 |
| 2008-11-20 | 1,820 | 1,820 | 1,785 | 1,793 | 20,800 | 1,793 |
| 2008-11-19 | 1,843 | 1,844 | 1,810 | 1,824 | 20,000 | 1,824 |
| 2008-11-18 | 1,807 | 1,845 | 1,780 | 1,823 | 21,000 | 1,823 |
| 2008-11-17 | 1,805 | 1,850 | 1,805 | 1,812 | 16,200 | 1,812 |
| 2008-11-14 | 1,900 | 1,900 | 1,803 | 1,818 | 21,800 | 1,818 |
| 2008-11-13 | 1,850 | 1,881 | 1,820 | 1,861 | 18,800 | 1,861 |
| 2008-11-12 | 1,860 | 1,890 | 1,852 | 1,865 | 13,500 | 1,865 |
| 2008-11-11 | 1,910 | 1,919 | 1,864 | 1,880 | 17,200 | 1,880 |
| 2008-11-10 | 1,871 | 1,909 | 1,870 | 1,909 | 25,900 | 1,909 |
| 2008-11-07 | 1,895 | 1,899 | 1,865 | 1,872 | 39,400 | 1,872 |
| 2008-11-06 | 1,920 | 1,959 | 1,920 | 1,936 | 31,700 | 1,936 |
| 2008-11-05 | 1,925 | 1,960 | 1,917 | 1,960 | 44,700 | 1,960 |
| 2008-11-04 | 1,929 | 1,930 | 1,887 | 1,917 | 29,700 | 1,917 |
| 2008-10-31 | 1,764 | 1,985 | 1,750 | 1,931 | 88,400 | 1,931 |
| 2008-10-30 | 1,765 | 1,797 | 1,722 | 1,757 | 28,100 | 1,757 |
| 2008-10-29 | 1,750 | 1,750 | 1,694 | 1,740 | 46,800 | 1,740 |
| 2008-10-28 | 1,560 | 1,683 | 1,550 | 1,683 | 50,300 | 1,683 |
| 2008-10-27 | 1,633 | 1,685 | 1,550 | 1,550 | 53,200 | 1,550 |
| 2008-10-24 | 1,706 | 1,706 | 1,621 | 1,653 | 32,500 | 1,653 |
| 2008-10-23 | 1,701 | 1,710 | 1,601 | 1,709 | 42,300 | 1,709 |
| 2008-10-22 | 1,720 | 1,780 | 1,711 | 1,716 | 51,000 | 1,716 |
| 2008-10-21 | 1,894 | 1,894 | 1,804 | 1,835 | 36,000 | 1,835 |
| 2008-10-20 | 1,780 | 1,805 | 1,756 | 1,804 | 32,300 | 1,804 |
| 2008-10-17 | 1,691 | 1,750 | 1,664 | 1,749 | 52,300 | 1,749 |
| 2008-10-16 | 1,651 | 1,686 | 1,590 | 1,630 | 51,200 | 1,630 |
| 2008-10-15 | 1,655 | 1,715 | 1,631 | 1,707 | 44,800 | 1,707 |
| 2008-10-14 | 1,651 | 1,651 | 1,616 | 1,649 | 62,100 | 1,649 |
| 2008-10-10 | 1,500 | 1,505 | 1,440 | 1,451 | 89,000 | 1,451 |
| 2008-10-09 | 1,506 | 1,590 | 1,506 | 1,525 | 55,300 | 1,525 |
| 2008-10-08 | 1,580 | 1,605 | 1,531 | 1,536 | 59,100 | 1,536 |
| 2008-10-07 | 1,546 | 1,620 | 1,510 | 1,611 | 74,100 | 1,611 |
| 2008-10-06 | 1,890 | 1,912 | 1,780 | 1,786 | 52,000 | 1,786 |
| 2008-10-03 | 2,010 | 2,020 | 1,955 | 1,980 | 31,900 | 1,980 |
| 2008-10-02 | 2,080 | 2,085 | 2,010 | 2,010 | 15,200 | 2,010 |
| 2008-10-01 | 2,065 | 2,095 | 2,040 | 2,060 | 22,200 | 2,060 |
| 2008-09-30 | 2,020 | 2,055 | 2,000 | 2,055 | 23,100 | 2,055 |
| 2008-09-29 | 2,080 | 2,130 | 2,070 | 2,075 | 24,200 | 2,075 |
| 2008-09-26 | 2,130 | 2,135 | 2,100 | 2,105 | 38,100 | 2,105 |
| 2008-09-25 | 2,140 | 2,150 | 2,125 | 2,135 | 50,100 | 2,135 |
| 2008-09-24 | 2,185 | 2,185 | 2,160 | 2,175 | 96,000 | 2,175 |
| 2008-09-22 | 2,190 | 2,195 | 2,180 | 2,180 | 43,000 | 2,180 |
| 2008-09-19 | 2,150 | 2,180 | 2,150 | 2,180 | 38,900 | 2,180 |
| 2008-09-18 | 2,140 | 2,160 | 2,130 | 2,155 | 27,200 | 2,155 |
| 2008-09-17 | 2,135 | 2,150 | 2,130 | 2,135 | 26,800 | 2,135 |
| 2008-09-16 | 2,155 | 2,155 | 2,120 | 2,150 | 43,400 | 2,150 |
| 2008-09-12 | 2,155 | 2,170 | 2,150 | 2,160 | 53,900 | 2,160 |
| 2008-09-11 | 2,165 | 2,185 | 2,150 | 2,155 | 33,900 | 2,155 |
| 2008-09-10 | 2,155 | 2,190 | 2,155 | 2,185 | 15,300 | 2,185 |
| 2008-09-09 | 2,185 | 2,190 | 2,160 | 2,160 | 33,400 | 2,160 |
| 2008-09-08 | 2,160 | 2,190 | 2,160 | 2,190 | 11,800 | 2,190 |
| 2008-09-05 | 2,170 | 2,180 | 2,160 | 2,175 | 19,600 | 2,175 |
| 2008-09-04 | 2,180 | 2,185 | 2,170 | 2,180 | 9,700 | 2,180 |
| 2008-09-03 | 2,165 | 2,185 | 2,165 | 2,185 | 14,600 | 2,185 |
| 2008-09-02 | 2,160 | 2,170 | 2,150 | 2,155 | 13,300 | 2,155 |
| 2008-09-01 | 2,175 | 2,175 | 2,155 | 2,160 | 14,600 | 2,160 |
| 2008-08-29 | 2,175 | 2,185 | 2,155 | 2,180 | 22,900 | 2,180 |
| 2008-08-28 | 2,175 | 2,175 | 2,160 | 2,175 | 6,900 | 2,175 |
| 2008-08-27 | 2,170 | 2,170 | 2,155 | 2,170 | 7,600 | 2,170 |
| 2008-08-26 | 2,165 | 2,170 | 2,155 | 2,170 | 6,200 | 2,170 |
| 2008-08-25 | 2,165 | 2,170 | 2,160 | 2,170 | 11,200 | 2,170 |
| 2008-08-22 | 2,155 | 2,160 | 2,140 | 2,160 | 12,600 | 2,160 |
| 2008-08-21 | 2,160 | 2,160 | 2,140 | 2,150 | 10,800 | 2,150 |
| 2008-08-20 | 2,140 | 2,160 | 2,135 | 2,160 | 11,500 | 2,160 |
| 2008-08-19 | 2,140 | 2,150 | 2,120 | 2,130 | 12,000 | 2,130 |
| 2008-08-18 | 2,155 | 2,170 | 2,155 | 2,155 | 19,600 | 2,155 |
| 2008-08-15 | 2,115 | 2,160 | 2,115 | 2,155 | 24,700 | 2,155 |
| 2008-08-14 | 2,110 | 2,125 | 2,110 | 2,115 | 12,500 | 2,115 |
| 2008-08-13 | 2,120 | 2,125 | 2,110 | 2,115 | 18,200 | 2,115 |
| 2008-08-12 | 2,135 | 2,135 | 2,120 | 2,120 | 18,100 | 2,120 |
| 2008-08-11 | 2,125 | 2,130 | 2,125 | 2,125 | 10,400 | 2,125 |
| 2008-08-08 | 2,130 | 2,135 | 2,125 | 2,125 | 27,900 | 2,125 |
| 2008-08-07 | 2,170 | 2,170 | 2,130 | 2,140 | 18,000 | 2,140 |
| 2008-08-06 | 2,145 | 2,170 | 2,140 | 2,170 | 22,400 | 2,170 |
| 2008-08-05 | 2,125 | 2,140 | 2,125 | 2,140 | 10,800 | 2,140 |
| 2008-08-04 | 2,130 | 2,135 | 2,120 | 2,120 | 14,800 | 2,120 |
| 2008-08-01 | 2,145 | 2,145 | 2,125 | 2,125 | 12,600 | 2,125 |
| 2008-07-31 | 2,140 | 2,145 | 2,125 | 2,140 | 36,600 | 2,140 |
| 2008-07-30 | 2,145 | 2,165 | 2,110 | 2,140 | 39,600 | 2,140 |
| 2008-07-29 | 2,150 | 2,155 | 2,130 | 2,150 | 17,300 | 2,150 |
| 2008-07-28 | 2,155 | 2,160 | 2,150 | 2,150 | 9,600 | 2,150 |
| 2008-07-25 | 2,155 | 2,170 | 2,150 | 2,150 | 9,800 | 2,150 |
| 2008-07-24 | 2,150 | 2,160 | 2,150 | 2,160 | 19,100 | 2,160 |
| 2008-07-23 | 2,140 | 2,150 | 2,140 | 2,145 | 21,800 | 2,145 |
| 2008-07-22 | 2,130 | 2,140 | 2,125 | 2,140 | 18,400 | 2,140 |
| 2008-07-18 | 2,130 | 2,130 | 2,120 | 2,125 | 13,300 | 2,125 |
| 2008-07-17 | 2,130 | 2,130 | 2,110 | 2,130 | 19,500 | 2,130 |
| 2008-07-16 | 2,120 | 2,130 | 2,120 | 2,125 | 14,700 | 2,125 |
| 2008-07-15 | 2,125 | 2,125 | 2,120 | 2,125 | 15,900 | 2,125 |
| 2008-07-14 | 2,125 | 2,140 | 2,125 | 2,125 | 16,900 | 2,125 |
| 2008-07-11 | 2,125 | 2,135 | 2,125 | 2,130 | 15,100 | 2,130 |
| 2008-07-10 | 2,125 | 2,140 | 2,125 | 2,135 | 17,500 | 2,135 |
| 2008-07-09 | 2,140 | 2,140 | 2,130 | 2,130 | 12,500 | 2,130 |
| 2008-07-08 | 2,145 | 2,145 | 2,125 | 2,125 | 18,100 | 2,125 |
| 2008-07-07 | 2,125 | 2,140 | 2,125 | 2,140 | 13,900 | 2,140 |
| 2008-07-04 | 2,135 | 2,150 | 2,130 | 2,150 | 13,700 | 2,150 |
| 2008-07-03 | 2,130 | 2,145 | 2,120 | 2,145 | 16,800 | 2,145 |
| 2008-07-02 | 2,140 | 2,140 | 2,125 | 2,130 | 16,600 | 2,130 |
| 2008-07-01 | 2,135 | 2,155 | 2,135 | 2,150 | 8,600 | 2,150 |
| 2008-06-30 | 2,155 | 2,155 | 2,140 | 2,150 | 9,400 | 2,150 |
| 2008-06-27 | 2,125 | 2,150 | 2,120 | 2,150 | 16,100 | 2,150 |
| 2008-06-26 | 2,130 | 2,140 | 2,130 | 2,140 | 9,500 | 2,140 |
| 2008-06-25 | 2,130 | 2,135 | 2,115 | 2,135 | 22,100 | 2,135 |
| 2008-06-24 | 2,130 | 2,130 | 2,125 | 2,130 | 4,700 | 2,130 |
| 2008-06-23 | 2,130 | 2,135 | 2,120 | 2,130 | 15,200 | 2,130 |
| 2008-06-20 | 2,140 | 2,140 | 2,120 | 2,135 | 15,500 | 2,135 |
| 2008-06-19 | 2,135 | 2,150 | 2,130 | 2,130 | 21,300 | 2,130 |
| 2008-06-18 | 2,155 | 2,160 | 2,135 | 2,155 | 9,400 | 2,155 |
| 2008-06-17 | 2,135 | 2,145 | 2,130 | 2,130 | 12,000 | 2,130 |
| 2008-06-16 | 2,150 | 2,150 | 2,125 | 2,135 | 12,000 | 2,135 |
| 2008-06-13 | 2,140 | 2,150 | 2,120 | 2,135 | 33,300 | 2,135 |
| 2008-06-12 | 2,145 | 2,155 | 2,145 | 2,155 | 26,900 | 2,155 |
| 2008-06-11 | 2,155 | 2,160 | 2,140 | 2,145 | 15,700 | 2,145 |
| 2008-06-10 | 2,140 | 2,150 | 2,140 | 2,140 | 7,600 | 2,140 |
| 2008-06-09 | 2,150 | 2,160 | 2,140 | 2,140 | 17,700 | 2,140 |
| 2008-06-06 | 2,160 | 2,170 | 2,150 | 2,150 | 11,600 | 2,150 |
| 2008-06-05 | 2,160 | 2,165 | 2,155 | 2,165 | 6,700 | 2,165 |
| 2008-06-04 | 2,155 | 2,170 | 2,150 | 2,165 | 11,700 | 2,165 |
| 2008-06-03 | 2,150 | 2,160 | 2,145 | 2,145 | 19,300 | 2,145 |
| 2008-06-02 | 2,155 | 2,175 | 2,155 | 2,160 | 10,000 | 2,160 |
| 2008-05-30 | 2,165 | 2,175 | 2,160 | 2,165 | 9,900 | 2,165 |
| 2008-05-29 | 2,160 | 2,170 | 2,155 | 2,170 | 13,300 | 2,170 |
| 2008-05-28 | 2,155 | 2,165 | 2,150 | 2,150 | 18,600 | 2,150 |
| 2008-05-27 | 2,150 | 2,170 | 2,150 | 2,160 | 8,900 | 2,160 |
| 2008-05-26 | 2,160 | 2,175 | 2,155 | 2,155 | 34,400 | 2,155 |
| 2008-05-23 | 2,160 | 2,170 | 2,160 | 2,165 | 11,300 | 2,165 |
| 2008-05-22 | 2,160 | 2,180 | 2,155 | 2,170 | 15,900 | 2,170 |
| 2008-05-21 | 2,185 | 2,185 | 2,160 | 2,160 | 27,300 | 2,160 |
| 2008-05-20 | 2,185 | 2,185 | 2,175 | 2,180 | 11,200 | 2,180 |
| 2008-05-19 | 2,175 | 2,190 | 2,175 | 2,185 | 14,400 | 2,185 |
| 2008-05-16 | 2,180 | 2,190 | 2,175 | 2,175 | 13,900 | 2,175 |
| 2008-05-15 | 2,175 | 2,185 | 2,175 | 2,180 | 16,300 | 2,180 |
| 2008-05-14 | 2,170 | 2,185 | 2,160 | 2,175 | 32,500 | 2,175 |
| 2008-05-13 | 2,160 | 2,170 | 2,160 | 2,170 | 7,600 | 2,170 |
| 2008-05-12 | 2,160 | 2,180 | 2,160 | 2,175 | 11,700 | 2,175 |
| 2008-05-09 | 2,190 | 2,190 | 2,165 | 2,175 | 13,300 | 2,175 |
| 2008-05-08 | 2,185 | 2,200 | 2,180 | 2,190 | 26,800 | 2,190 |
| 2008-05-07 | 2,175 | 2,185 | 2,170 | 2,170 | 21,900 | 2,170 |
| 2008-05-02 | 2,170 | 2,175 | 2,165 | 2,175 | 11,100 | 2,175 |
| 2008-05-01 | 2,160 | 2,185 | 2,160 | 2,165 | 34,100 | 2,165 |
| 2008-04-30 | 2,155 | 2,180 | 2,155 | 2,160 | 23,200 | 2,160 |
| 2008-04-28 | 2,160 | 2,175 | 2,155 | 2,175 | 12,600 | 2,175 |
| 2008-04-25 | 2,155 | 2,175 | 2,155 | 2,175 | 14,000 | 2,175 |
| 2008-04-24 | 2,150 | 2,170 | 2,145 | 2,165 | 13,900 | 2,165 |
| 2008-04-23 | 2,140 | 2,170 | 2,140 | 2,155 | 15,800 | 2,155 |
| 2008-04-22 | 2,145 | 2,170 | 2,145 | 2,155 | 10,200 | 2,155 |
| 2008-04-21 | 2,175 | 2,180 | 2,155 | 2,165 | 14,200 | 2,165 |
| 2008-04-18 | 2,175 | 2,175 | 2,160 | 2,170 | 7,900 | 2,170 |
| 2008-04-17 | 2,180 | 2,185 | 2,165 | 2,170 | 7,900 | 2,170 |
| 2008-04-16 | 2,180 | 2,180 | 2,160 | 2,180 | 18,200 | 2,180 |
| 2008-04-15 | 2,170 | 2,185 | 2,160 | 2,180 | 16,200 | 2,180 |
| 2008-04-14 | 2,175 | 2,180 | 2,155 | 2,180 | 26,800 | 2,180 |
| 2008-04-11 | 2,140 | 2,175 | 2,135 | 2,175 | 18,900 | 2,175 |
| 2008-04-10 | 2,140 | 2,160 | 2,140 | 2,150 | 14,200 | 2,150 |
| 2008-04-09 | 2,165 | 2,175 | 2,150 | 2,175 | 13,100 | 2,175 |
| 2008-04-08 | 2,150 | 2,180 | 2,150 | 2,160 | 11,100 | 2,160 |
| 2008-04-07 | 2,175 | 2,175 | 2,130 | 2,175 | 10,100 | 2,175 |
| 2008-04-04 | 2,155 | 2,170 | 2,130 | 2,165 | 11,100 | 2,165 |
| 2008-04-03 | 2,150 | 2,165 | 2,135 | 2,160 | 16,100 | 2,160 |
| 2008-04-02 | 2,180 | 2,180 | 2,150 | 2,175 | 15,700 | 2,175 |
| 2008-04-01 | 2,155 | 2,170 | 2,145 | 2,160 | 21,200 | 2,160 |
| 2008-03-31 | 2,175 | 2,175 | 2,130 | 2,150 | 21,000 | 2,150 |
| 2008-03-28 | 2,175 | 2,185 | 2,165 | 2,185 | 22,900 | 2,185 |
| 2008-03-27 | 2,160 | 2,175 | 2,150 | 2,175 | 21,100 | 2,175 |
| 2008-03-26 | 2,145 | 2,175 | 2,145 | 2,165 | 60,200 | 2,165 |
| 2008-03-25 | 2,195 | 2,200 | 2,185 | 2,200 | 75,900 | 2,200 |
| 2008-03-24 | 2,195 | 2,200 | 2,185 | 2,190 | 32,300 | 2,190 |
| 2008-03-21 | 2,195 | 2,200 | 2,185 | 2,200 | 36,900 | 2,200 |
| 2008-03-19 | 2,170 | 2,190 | 2,165 | 2,190 | 26,900 | 2,190 |
| 2008-03-18 | 2,140 | 2,175 | 2,135 | 2,175 | 21,200 | 2,175 |
| 2008-03-17 | 2,160 | 2,180 | 2,135 | 2,180 | 35,300 | 2,180 |
| 2008-03-14 | 2,175 | 2,175 | 2,160 | 2,160 | 51,100 | 2,160 |
| 2008-03-13 | 2,150 | 2,175 | 2,150 | 2,160 | 16,600 | 2,160 |
| 2008-03-12 | 2,160 | 2,175 | 2,150 | 2,170 | 13,000 | 2,170 |
| 2008-03-11 | 2,120 | 2,160 | 2,120 | 2,160 | 16,300 | 2,160 |
| 2008-03-10 | 2,130 | 2,155 | 2,125 | 2,145 | 17,800 | 2,145 |
| 2008-03-07 | 2,130 | 2,150 | 2,120 | 2,130 | 19,300 | 2,130 |
| 2008-03-06 | 2,120 | 2,145 | 2,120 | 2,145 | 13,600 | 2,145 |
| 2008-03-05 | 2,125 | 2,150 | 2,120 | 2,125 | 18,600 | 2,125 |
| 2008-03-04 | 2,120 | 2,135 | 2,120 | 2,125 | 20,500 | 2,125 |
| 2008-03-03 | 2,145 | 2,145 | 2,120 | 2,120 | 19,500 | 2,120 |
| 2008-02-29 | 2,160 | 2,160 | 2,135 | 2,145 | 15,200 | 2,145 |
| 2008-02-28 | 2,170 | 2,170 | 2,150 | 2,160 | 13,000 | 2,160 |
| 2008-02-27 | 2,180 | 2,180 | 2,140 | 2,165 | 23,000 | 2,165 |
| 2008-02-26 | 2,175 | 2,175 | 2,120 | 2,120 | 22,700 | 2,120 |
| 2008-02-25 | 2,180 | 2,180 | 2,160 | 2,180 | 26,100 | 2,180 |
| 2008-02-22 | 2,170 | 2,185 | 2,170 | 2,170 | 16,100 | 2,170 |
| 2008-02-21 | 2,170 | 2,185 | 2,165 | 2,185 | 18,600 | 2,185 |
| 2008-02-20 | 2,170 | 2,180 | 2,165 | 2,165 | 20,000 | 2,165 |
| 2008-02-19 | 2,175 | 2,180 | 2,170 | 2,175 | 12,300 | 2,175 |
| 2008-02-18 | 2,185 | 2,190 | 2,170 | 2,170 | 11,900 | 2,170 |
| 2008-02-15 | 2,180 | 2,185 | 2,165 | 2,180 | 18,900 | 2,180 |
| 2008-02-14 | 2,175 | 2,180 | 2,165 | 2,180 | 11,500 | 2,180 |
| 2008-02-13 | 2,165 | 2,175 | 2,160 | 2,160 | 11,600 | 2,160 |
| 2008-02-12 | 2,180 | 2,180 | 2,155 | 2,160 | 14,800 | 2,160 |
| 2008-02-08 | 2,160 | 2,185 | 2,160 | 2,180 | 24,800 | 2,180 |
| 2008-02-07 | 2,130 | 2,170 | 2,110 | 2,165 | 11,900 | 2,165 |
| 2008-02-06 | 2,135 | 2,175 | 2,135 | 2,150 | 26,000 | 2,150 |
| 2008-02-05 | 2,165 | 2,175 | 2,165 | 2,175 | 10,100 | 2,175 |
| 2008-02-04 | 2,155 | 2,170 | 2,155 | 2,170 | 12,300 | 2,170 |
| 2008-02-01 | 2,155 | 2,155 | 2,140 | 2,150 | 13,200 | 2,150 |
| 2008-01-31 | 2,145 | 2,165 | 2,130 | 2,165 | 24,600 | 2,165 |
| 2008-01-30 | 2,150 | 2,150 | 2,130 | 2,145 | 21,400 | 2,145 |
| 2008-01-29 | 2,115 | 2,145 | 2,110 | 2,145 | 18,700 | 2,145 |
| 2008-01-28 | 2,115 | 2,125 | 2,100 | 2,110 | 20,400 | 2,110 |
| 2008-01-25 | 2,095 | 2,120 | 2,095 | 2,120 | 17,800 | 2,120 |
| 2008-01-24 | 2,025 | 2,090 | 2,020 | 2,090 | 16,000 | 2,090 |
| 2008-01-23 | 2,040 | 2,040 | 2,020 | 2,040 | 26,300 | 2,040 |
| 2008-01-22 | 2,050 | 2,055 | 2,005 | 2,005 | 36,900 | 2,005 |
| 2008-01-21 | 2,085 | 2,085 | 2,055 | 2,055 | 24,200 | 2,055 |
| 2008-01-18 | 2,050 | 2,080 | 2,035 | 2,080 | 24,200 | 2,080 |
| 2008-01-17 | 2,070 | 2,070 | 2,050 | 2,065 | 33,000 | 2,065 |
| 2008-01-16 | 2,080 | 2,090 | 2,055 | 2,070 | 38,900 | 2,070 |
| 2008-01-15 | 2,120 | 2,120 | 2,095 | 2,095 | 18,600 | 2,095 |
| 2008-01-11 | 2,120 | 2,125 | 2,110 | 2,115 | 23,600 | 2,115 |
| 2008-01-10 | 2,115 | 2,130 | 2,115 | 2,125 | 14,400 | 2,125 |
| 2008-01-09 | 2,085 | 2,130 | 2,085 | 2,120 | 29,000 | 2,120 |
| 2008-01-08 | 2,100 | 2,110 | 2,090 | 2,090 | 20,600 | 2,090 |
| 2008-01-07 | 2,100 | 2,105 | 2,090 | 2,090 | 30,200 | 2,090 |
| 2008-01-04 | 2,130 | 2,135 | 2,100 | 2,100 | 17,900 | 2,100 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
