9072 ニッコンホールディングス(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 | 966 | 1,001 | 966 | 996 | 31,000 | 498 |
| 2008-12-29 | 947 | 981 | 947 | 976 | 44,000 | 488 |
| 2008-12-26 | 946 | 949 | 945 | 947 | 29,000 | 473.50 |
| 2008-12-25 | 945 | 966 | 937 | 945 | 31,000 | 472.50 |
| 2008-12-24 | 939 | 948 | 935 | 946 | 35,000 | 473 |
| 2008-12-22 | 959 | 982 | 953 | 969 | 104,000 | 484.50 |
| 2008-12-19 | 929 | 944 | 916 | 926 | 88,000 | 463 |
| 2008-12-18 | 947 | 970 | 942 | 948 | 88,000 | 474 |
| 2008-12-17 | 960 | 960 | 912 | 946 | 125,000 | 473 |
| 2008-12-16 | 1,002 | 1,016 | 950 | 957 | 117,000 | 478.50 |
| 2008-12-15 | 990 | 1,009 | 988 | 1,002 | 114,000 | 501 |
| 2008-12-12 | 1,015 | 1,015 | 962 | 970 | 184,000 | 485 |
| 2008-12-11 | 961 | 1,029 | 951 | 1,026 | 180,000 | 513 |
| 2008-12-10 | 943 | 962 | 933 | 952 | 165,000 | 476 |
| 2008-12-09 | 964 | 983 | 941 | 953 | 158,000 | 476.50 |
| 2008-12-08 | 982 | 990 | 944 | 954 | 148,000 | 477 |
| 2008-12-05 | 1,004 | 1,009 | 972 | 980 | 203,000 | 490 |
| 2008-12-04 | 938 | 977 | 938 | 964 | 191,000 | 482 |
| 2008-12-03 | 918 | 944 | 893 | 943 | 206,000 | 471.50 |
| 2008-12-02 | 899 | 945 | 885 | 928 | 149,000 | 464 |
| 2008-12-01 | 940 | 947 | 889 | 925 | 196,000 | 462.50 |
| 2008-11-28 | 916 | 935 | 916 | 930 | 140,000 | 465 |
| 2008-11-27 | 914 | 931 | 914 | 920 | 126,000 | 460 |
| 2008-11-26 | 920 | 931 | 920 | 924 | 174,000 | 462 |
| 2008-11-25 | 918 | 922 | 904 | 918 | 243,000 | 459 |
| 2008-11-21 | 915 | 917 | 870 | 904 | 437,000 | 452 |
| 2008-11-20 | 927 | 928 | 902 | 917 | 169,000 | 458.50 |
| 2008-11-19 | 932 | 939 | 913 | 927 | 165,000 | 463.50 |
| 2008-11-18 | 916 | 934 | 915 | 922 | 170,000 | 461 |
| 2008-11-17 | 920 | 930 | 902 | 915 | 273,000 | 457.50 |
| 2008-11-14 | 946 | 950 | 902 | 910 | 178,000 | 455 |
| 2008-11-13 | 895 | 925 | 895 | 912 | 144,000 | 456 |
| 2008-11-12 | 915 | 932 | 903 | 915 | 321,000 | 457.50 |
| 2008-11-11 | 930 | 930 | 909 | 920 | 249,000 | 460 |
| 2008-11-10 | 934 | 940 | 902 | 929 | 151,000 | 464.50 |
| 2008-11-07 | 906 | 927 | 886 | 906 | 203,000 | 453 |
| 2008-11-06 | 943 | 957 | 920 | 926 | 242,000 | 463 |
| 2008-11-05 | 948 | 958 | 937 | 953 | 239,000 | 476.50 |
| 2008-11-04 | 958 | 980 | 907 | 928 | 235,000 | 464 |
| 2008-10-31 | 999 | 999 | 940 | 963 | 250,000 | 481.50 |
| 2008-10-30 | 914 | 972 | 875 | 969 | 281,000 | 484.50 |
| 2008-10-29 | 919 | 919 | 862 | 906 | 223,000 | 453 |
| 2008-10-28 | 809 | 849 | 794 | 849 | 209,000 | 424.50 |
| 2008-10-27 | 881 | 882 | 803 | 809 | 173,000 | 404.50 |
| 2008-10-24 | 929 | 939 | 893 | 901 | 299,000 | 450.50 |
| 2008-10-23 | 906 | 920 | 883 | 919 | 410,000 | 459.50 |
| 2008-10-22 | 964 | 980 | 931 | 933 | 150,000 | 466.50 |
| 2008-10-21 | 1,000 | 1,000 | 970 | 982 | 183,000 | 491 |
| 2008-10-20 | 949 | 997 | 936 | 994 | 146,000 | 497 |
| 2008-10-17 | 965 | 980 | 913 | 939 | 190,000 | 469.50 |
| 2008-10-16 | 943 | 969 | 902 | 955 | 274,000 | 477.50 |
| 2008-10-15 | 927 | 943 | 906 | 942 | 262,000 | 471 |
| 2008-10-14 | 967 | 977 | 938 | 949 | 209,000 | 474.50 |
| 2008-10-10 | 914 | 919 | 884 | 907 | 194,000 | 453.50 |
| 2008-10-09 | 924 | 942 | 890 | 904 | 248,000 | 452 |
| 2008-10-08 | 932 | 947 | 895 | 904 | 330,000 | 452 |
| 2008-10-07 | 955 | 955 | 913 | 942 | 242,000 | 471 |
| 2008-10-06 | 940 | 966 | 940 | 966 | 274,000 | 483 |
| 2008-10-03 | 972 | 977 | 948 | 955 | 225,000 | 477.50 |
| 2008-10-02 | 999 | 999 | 979 | 992 | 190,000 | 496 |
| 2008-10-01 | 1,000 | 1,010 | 972 | 989 | 269,000 | 494.50 |
| 2008-09-30 | 983 | 990 | 951 | 980 | 313,000 | 490 |
| 2008-09-29 | 991 | 1,013 | 980 | 997 | 257,000 | 498.50 |
| 2008-09-26 | 963 | 1,024 | 945 | 998 | 557,000 | 499 |
| 2008-09-25 | 957 | 966 | 927 | 962 | 193,000 | 481 |
| 2008-09-24 | 986 | 986 | 940 | 986 | 149,000 | 493 |
| 2008-09-22 | 948 | 1,002 | 947 | 986 | 185,000 | 493 |
| 2008-09-19 | 1,030 | 1,034 | 914 | 928 | 855,000 | 464 |
| 2008-09-18 | 1,005 | 1,014 | 995 | 1,010 | 168,000 | 505 |
| 2008-09-17 | 1,069 | 1,069 | 1,027 | 1,036 | 217,000 | 518 |
| 2008-09-16 | 1,054 | 1,068 | 1,036 | 1,043 | 122,000 | 521.50 |
| 2008-09-12 | 1,095 | 1,098 | 1,075 | 1,092 | 159,000 | 546 |
| 2008-09-11 | 1,091 | 1,101 | 1,070 | 1,075 | 174,000 | 537.50 |
| 2008-09-10 | 1,102 | 1,116 | 1,075 | 1,111 | 193,000 | 555.50 |
| 2008-09-09 | 1,147 | 1,147 | 1,076 | 1,083 | 175,000 | 541.50 |
| 2008-09-08 | 1,077 | 1,165 | 1,077 | 1,140 | 240,000 | 570 |
| 2008-09-05 | 1,054 | 1,075 | 1,050 | 1,069 | 184,000 | 534.50 |
| 2008-09-04 | 1,085 | 1,099 | 1,064 | 1,083 | 331,000 | 541.50 |
| 2008-09-03 | 1,087 | 1,115 | 1,087 | 1,097 | 281,000 | 548.50 |
| 2008-09-02 | 1,120 | 1,138 | 1,082 | 1,083 | 122,000 | 541.50 |
| 2008-09-01 | 1,147 | 1,147 | 1,094 | 1,119 | 259,000 | 559.50 |
| 2008-08-29 | 1,080 | 1,107 | 1,080 | 1,107 | 103,000 | 553.50 |
| 2008-08-28 | 1,088 | 1,088 | 1,060 | 1,081 | 115,000 | 540.50 |
| 2008-08-27 | 1,066 | 1,078 | 1,057 | 1,076 | 115,000 | 538 |
| 2008-08-26 | 1,065 | 1,069 | 1,046 | 1,066 | 100,000 | 533 |
| 2008-08-25 | 1,066 | 1,081 | 1,064 | 1,067 | 95,000 | 533.50 |
| 2008-08-22 | 1,066 | 1,083 | 1,036 | 1,039 | 142,000 | 519.50 |
| 2008-08-21 | 1,050 | 1,061 | 1,046 | 1,049 | 201,000 | 524.50 |
| 2008-08-20 | 1,050 | 1,066 | 1,042 | 1,066 | 147,000 | 533 |
| 2008-08-19 | 1,070 | 1,078 | 1,055 | 1,070 | 177,000 | 535 |
| 2008-08-18 | 1,042 | 1,072 | 1,042 | 1,055 | 90,000 | 527.50 |
| 2008-08-15 | 1,029 | 1,039 | 1,012 | 1,039 | 170,000 | 519.50 |
| 2008-08-14 | 990 | 1,017 | 990 | 1,009 | 234,000 | 504.50 |
| 2008-08-13 | 1,024 | 1,024 | 995 | 1,000 | 283,000 | 500 |
| 2008-08-12 | 1,005 | 1,029 | 990 | 1,024 | 335,000 | 512 |
| 2008-08-11 | 1,044 | 1,080 | 992 | 995 | 239,000 | 497.50 |
| 2008-08-08 | 1,058 | 1,076 | 1,049 | 1,064 | 111,000 | 532 |
| 2008-08-07 | 1,138 | 1,142 | 1,060 | 1,070 | 226,000 | 535 |
| 2008-08-06 | 1,150 | 1,156 | 1,136 | 1,142 | 122,000 | 571 |
| 2008-08-05 | 1,161 | 1,167 | 1,141 | 1,150 | 216,000 | 575 |
| 2008-08-04 | 1,192 | 1,209 | 1,173 | 1,181 | 136,000 | 590.50 |
| 2008-08-01 | 1,230 | 1,232 | 1,180 | 1,192 | 150,000 | 596 |
| 2008-07-31 | 1,220 | 1,230 | 1,211 | 1,230 | 109,000 | 615 |
| 2008-07-30 | 1,213 | 1,221 | 1,200 | 1,219 | 107,000 | 609.50 |
| 2008-07-29 | 1,205 | 1,210 | 1,178 | 1,194 | 118,000 | 597 |
| 2008-07-28 | 1,206 | 1,223 | 1,205 | 1,205 | 67,000 | 602.50 |
| 2008-07-25 | 1,217 | 1,223 | 1,199 | 1,204 | 156,000 | 602 |
| 2008-07-24 | 1,196 | 1,219 | 1,195 | 1,219 | 159,000 | 609.50 |
| 2008-07-23 | 1,206 | 1,219 | 1,180 | 1,195 | 198,000 | 597.50 |
| 2008-07-22 | 1,240 | 1,240 | 1,172 | 1,198 | 357,000 | 599 |
| 2008-07-18 | 1,264 | 1,286 | 1,238 | 1,240 | 119,000 | 620 |
| 2008-07-17 | 1,276 | 1,280 | 1,251 | 1,251 | 191,000 | 625.50 |
| 2008-07-16 | 1,284 | 1,285 | 1,261 | 1,276 | 133,000 | 638 |
| 2008-07-15 | 1,280 | 1,292 | 1,264 | 1,283 | 91,000 | 641.50 |
| 2008-07-14 | 1,292 | 1,310 | 1,289 | 1,289 | 165,000 | 644.50 |
| 2008-07-11 | 1,301 | 1,321 | 1,286 | 1,312 | 145,000 | 656 |
| 2008-07-10 | 1,302 | 1,308 | 1,288 | 1,301 | 166,000 | 650.50 |
| 2008-07-09 | 1,327 | 1,335 | 1,304 | 1,315 | 198,000 | 657.50 |
| 2008-07-08 | 1,324 | 1,333 | 1,311 | 1,317 | 157,000 | 658.50 |
| 2008-07-07 | 1,325 | 1,326 | 1,301 | 1,316 | 183,000 | 658 |
| 2008-07-04 | 1,335 | 1,335 | 1,308 | 1,327 | 229,000 | 663.50 |
| 2008-07-03 | 1,324 | 1,324 | 1,278 | 1,284 | 353,000 | 642 |
| 2008-07-02 | 1,346 | 1,346 | 1,316 | 1,327 | 235,000 | 663.50 |
| 2008-07-01 | 1,356 | 1,367 | 1,343 | 1,357 | 183,000 | 678.50 |
| 2008-06-30 | 1,351 | 1,366 | 1,345 | 1,355 | 175,000 | 677.50 |
| 2008-06-27 | 1,326 | 1,355 | 1,324 | 1,354 | 132,000 | 677 |
| 2008-06-26 | 1,360 | 1,375 | 1,356 | 1,365 | 63,000 | 682.50 |
| 2008-06-25 | 1,318 | 1,360 | 1,312 | 1,360 | 183,000 | 680 |
| 2008-06-24 | 1,350 | 1,350 | 1,318 | 1,337 | 144,000 | 668.50 |
| 2008-06-23 | 1,319 | 1,354 | 1,316 | 1,350 | 118,000 | 675 |
| 2008-06-20 | 1,336 | 1,354 | 1,334 | 1,339 | 173,000 | 669.50 |
| 2008-06-19 | 1,336 | 1,342 | 1,310 | 1,316 | 160,000 | 658 |
| 2008-06-18 | 1,350 | 1,356 | 1,346 | 1,356 | 62,000 | 678 |
| 2008-06-17 | 1,374 | 1,374 | 1,340 | 1,360 | 170,000 | 680 |
| 2008-06-16 | 1,348 | 1,372 | 1,331 | 1,354 | 115,000 | 677 |
| 2008-06-13 | 1,349 | 1,349 | 1,319 | 1,329 | 209,000 | 664.50 |
| 2008-06-12 | 1,329 | 1,340 | 1,317 | 1,334 | 207,000 | 667 |
| 2008-06-11 | 1,351 | 1,352 | 1,321 | 1,330 | 163,000 | 665 |
| 2008-06-10 | 1,347 | 1,347 | 1,318 | 1,321 | 90,000 | 660.50 |
| 2008-06-09 | 1,348 | 1,348 | 1,318 | 1,327 | 86,000 | 663.50 |
| 2008-06-06 | 1,352 | 1,357 | 1,346 | 1,354 | 149,000 | 677 |
| 2008-06-05 | 1,323 | 1,354 | 1,314 | 1,351 | 168,000 | 675.50 |
| 2008-06-04 | 1,338 | 1,338 | 1,319 | 1,322 | 167,000 | 661 |
| 2008-06-03 | 1,352 | 1,352 | 1,312 | 1,321 | 183,000 | 660.50 |
| 2008-06-02 | 1,376 | 1,376 | 1,338 | 1,355 | 145,000 | 677.50 |
| 2008-05-30 | 1,328 | 1,361 | 1,328 | 1,356 | 191,000 | 678 |
| 2008-05-29 | 1,300 | 1,326 | 1,300 | 1,324 | 100,000 | 662 |
| 2008-05-28 | 1,338 | 1,338 | 1,291 | 1,300 | 145,000 | 650 |
| 2008-05-27 | 1,296 | 1,308 | 1,296 | 1,308 | 84,000 | 654 |
| 2008-05-26 | 1,310 | 1,311 | 1,295 | 1,296 | 103,000 | 648 |
| 2008-05-23 | 1,331 | 1,331 | 1,310 | 1,310 | 157,000 | 655 |
| 2008-05-22 | 1,300 | 1,329 | 1,287 | 1,329 | 178,000 | 664.50 |
| 2008-05-21 | 1,327 | 1,343 | 1,312 | 1,319 | 177,000 | 659.50 |
| 2008-05-20 | 1,365 | 1,371 | 1,344 | 1,347 | 197,000 | 673.50 |
| 2008-05-19 | 1,382 | 1,383 | 1,359 | 1,363 | 208,000 | 681.50 |
| 2008-05-16 | 1,391 | 1,399 | 1,380 | 1,392 | 146,000 | 696 |
| 2008-05-15 | 1,406 | 1,416 | 1,390 | 1,396 | 217,000 | 698 |
| 2008-05-14 | 1,390 | 1,432 | 1,387 | 1,425 | 217,000 | 712.50 |
| 2008-05-13 | 1,339 | 1,373 | 1,335 | 1,370 | 114,000 | 685 |
| 2008-05-12 | 1,347 | 1,347 | 1,317 | 1,339 | 153,000 | 669.50 |
| 2008-05-09 | 1,370 | 1,370 | 1,321 | 1,327 | 324,000 | 663.50 |
| 2008-05-08 | 1,398 | 1,418 | 1,390 | 1,390 | 173,000 | 695 |
| 2008-05-07 | 1,405 | 1,424 | 1,397 | 1,418 | 123,000 | 709 |
| 2008-05-02 | 1,412 | 1,415 | 1,387 | 1,405 | 111,000 | 702.50 |
| 2008-05-01 | 1,407 | 1,427 | 1,407 | 1,412 | 68,000 | 706 |
| 2008-04-30 | 1,445 | 1,450 | 1,418 | 1,418 | 152,000 | 709 |
| 2008-04-28 | 1,397 | 1,433 | 1,397 | 1,425 | 107,000 | 712.50 |
| 2008-04-25 | 1,398 | 1,428 | 1,398 | 1,417 | 103,000 | 708.50 |
| 2008-04-24 | 1,397 | 1,433 | 1,397 | 1,411 | 55,000 | 705.50 |
| 2008-04-23 | 1,399 | 1,430 | 1,398 | 1,417 | 72,000 | 708.50 |
| 2008-04-22 | 1,396 | 1,423 | 1,393 | 1,419 | 57,000 | 709.50 |
| 2008-04-21 | 1,438 | 1,438 | 1,412 | 1,415 | 113,000 | 707.50 |
| 2008-04-18 | 1,396 | 1,418 | 1,388 | 1,418 | 99,000 | 709 |
| 2008-04-17 | 1,366 | 1,384 | 1,366 | 1,376 | 79,000 | 688 |
| 2008-04-16 | 1,363 | 1,378 | 1,362 | 1,366 | 92,000 | 683 |
| 2008-04-15 | 1,386 | 1,386 | 1,356 | 1,363 | 164,000 | 681.50 |
| 2008-04-14 | 1,349 | 1,390 | 1,349 | 1,385 | 148,000 | 692.50 |
| 2008-04-11 | 1,371 | 1,397 | 1,351 | 1,392 | 102,000 | 696 |
| 2008-04-10 | 1,373 | 1,390 | 1,352 | 1,368 | 234,000 | 684 |
| 2008-04-09 | 1,376 | 1,401 | 1,353 | 1,368 | 152,000 | 684 |
| 2008-04-08 | 1,381 | 1,413 | 1,373 | 1,386 | 110,000 | 693 |
| 2008-04-07 | 1,398 | 1,409 | 1,367 | 1,386 | 185,000 | 693 |
| 2008-04-04 | 1,400 | 1,419 | 1,393 | 1,414 | 176,000 | 707 |
| 2008-04-03 | 1,419 | 1,420 | 1,395 | 1,420 | 115,000 | 710 |
| 2008-04-02 | 1,410 | 1,444 | 1,401 | 1,419 | 137,000 | 709.50 |
| 2008-04-01 | 1,387 | 1,409 | 1,370 | 1,409 | 174,000 | 704.50 |
| 2008-03-31 | 1,369 | 1,369 | 1,330 | 1,367 | 182,000 | 683.50 |
| 2008-03-28 | 1,347 | 1,371 | 1,338 | 1,368 | 159,000 | 684 |
| 2008-03-27 | 1,333 | 1,355 | 1,320 | 1,348 | 139,000 | 674 |
| 2008-03-26 | 1,322 | 1,333 | 1,280 | 1,332 | 185,000 | 666 |
| 2008-03-25 | 1,302 | 1,321 | 1,290 | 1,313 | 170,000 | 656.50 |
| 2008-03-24 | 1,325 | 1,336 | 1,298 | 1,298 | 157,000 | 649 |
| 2008-03-21 | 1,297 | 1,364 | 1,297 | 1,344 | 117,000 | 672 |
| 2008-03-19 | 1,300 | 1,326 | 1,267 | 1,277 | 224,000 | 638.50 |
| 2008-03-18 | 1,298 | 1,318 | 1,278 | 1,283 | 129,000 | 641.50 |
| 2008-03-17 | 1,302 | 1,302 | 1,219 | 1,261 | 253,000 | 630.50 |
| 2008-03-14 | 1,323 | 1,335 | 1,269 | 1,282 | 256,000 | 641 |
| 2008-03-13 | 1,333 | 1,354 | 1,321 | 1,322 | 116,000 | 661 |
| 2008-03-12 | 1,374 | 1,381 | 1,349 | 1,352 | 114,000 | 676 |
| 2008-03-11 | 1,343 | 1,343 | 1,318 | 1,334 | 118,000 | 667 |
| 2008-03-10 | 1,336 | 1,390 | 1,336 | 1,343 | 170,000 | 671.50 |
| 2008-03-07 | 1,363 | 1,379 | 1,350 | 1,351 | 159,000 | 675.50 |
| 2008-03-06 | 1,356 | 1,380 | 1,354 | 1,369 | 216,000 | 684.50 |
| 2008-03-05 | 1,359 | 1,367 | 1,346 | 1,356 | 155,000 | 678 |
| 2008-03-04 | 1,379 | 1,399 | 1,344 | 1,368 | 249,000 | 684 |
| 2008-03-03 | 1,427 | 1,427 | 1,388 | 1,399 | 278,000 | 699.50 |
| 2008-02-29 | 1,460 | 1,460 | 1,411 | 1,434 | 165,000 | 717 |
| 2008-02-28 | 1,473 | 1,473 | 1,446 | 1,463 | 154,000 | 731.50 |
| 2008-02-27 | 1,470 | 1,486 | 1,470 | 1,475 | 201,000 | 737.50 |
| 2008-02-26 | 1,480 | 1,485 | 1,457 | 1,466 | 269,000 | 733 |
| 2008-02-25 | 1,461 | 1,475 | 1,443 | 1,461 | 233,000 | 730.50 |
| 2008-02-22 | 1,460 | 1,467 | 1,437 | 1,449 | 272,000 | 724.50 |
| 2008-02-21 | 1,430 | 1,471 | 1,430 | 1,460 | 258,000 | 730 |
| 2008-02-20 | 1,465 | 1,465 | 1,422 | 1,428 | 217,000 | 714 |
| 2008-02-19 | 1,458 | 1,467 | 1,430 | 1,451 | 330,000 | 725.50 |
| 2008-02-18 | 1,500 | 1,519 | 1,463 | 1,478 | 285,000 | 739 |
| 2008-02-15 | 1,494 | 1,537 | 1,490 | 1,526 | 262,000 | 763 |
| 2008-02-14 | 1,507 | 1,550 | 1,501 | 1,521 | 290,000 | 760.50 |
| 2008-02-13 | 1,524 | 1,524 | 1,467 | 1,486 | 107,000 | 743 |
| 2008-02-12 | 1,471 | 1,495 | 1,451 | 1,480 | 219,000 | 740 |
| 2008-02-08 | 1,447 | 1,474 | 1,445 | 1,471 | 168,000 | 735.50 |
| 2008-02-07 | 1,437 | 1,475 | 1,396 | 1,450 | 539,000 | 725 |
| 2008-02-06 | 1,458 | 1,465 | 1,417 | 1,424 | 204,000 | 712 |
| 2008-02-05 | 1,459 | 1,488 | 1,459 | 1,479 | 215,000 | 739.50 |
| 2008-02-04 | 1,445 | 1,478 | 1,445 | 1,461 | 123,000 | 730.50 |
| 2008-02-01 | 1,415 | 1,445 | 1,402 | 1,424 | 272,000 | 712 |
| 2008-01-31 | 1,395 | 1,422 | 1,369 | 1,418 | 403,000 | 709 |
| 2008-01-30 | 1,411 | 1,426 | 1,367 | 1,397 | 380,000 | 698.50 |
| 2008-01-29 | 1,390 | 1,408 | 1,364 | 1,392 | 205,000 | 696 |
| 2008-01-28 | 1,373 | 1,414 | 1,371 | 1,382 | 253,000 | 691 |
| 2008-01-25 | 1,366 | 1,402 | 1,363 | 1,389 | 225,000 | 694.50 |
| 2008-01-24 | 1,364 | 1,380 | 1,339 | 1,355 | 513,000 | 677.50 |
| 2008-01-23 | 1,340 | 1,366 | 1,304 | 1,344 | 489,000 | 672 |
| 2008-01-22 | 1,349 | 1,374 | 1,318 | 1,339 | 355,000 | 669.50 |
| 2008-01-21 | 1,410 | 1,413 | 1,373 | 1,389 | 365,000 | 694.50 |
| 2008-01-18 | 1,333 | 1,420 | 1,323 | 1,410 | 393,000 | 705 |
| 2008-01-17 | 1,371 | 1,384 | 1,329 | 1,373 | 485,000 | 686.50 |
| 2008-01-16 | 1,369 | 1,406 | 1,356 | 1,373 | 497,000 | 686.50 |
| 2008-01-15 | 1,420 | 1,440 | 1,374 | 1,389 | 347,000 | 694.50 |
| 2008-01-11 | 1,427 | 1,445 | 1,408 | 1,412 | 465,000 | 706 |
| 2008-01-10 | 1,439 | 1,452 | 1,427 | 1,437 | 227,000 | 718.50 |
| 2008-01-09 | 1,410 | 1,469 | 1,399 | 1,459 | 182,000 | 729.50 |
| 2008-01-08 | 1,412 | 1,442 | 1,403 | 1,442 | 326,000 | 721 |
| 2008-01-07 | 1,414 | 1,449 | 1,393 | 1,431 | 451,000 | 715.50 |
| 2008-01-04 | 1,491 | 1,491 | 1,426 | 1,434 | 209,000 | 717 |
分割・併合履歴 ： [2024-09-27]1株→2株 [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株