9699 ニシオホールディングス(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 | 687 | 687 | 636 | 650 | 33,000 | 650 |
| 2008-12-29 | 631 | 705 | 631 | 637 | 55,600 | 637 |
| 2008-12-26 | 615 | 634 | 606 | 612 | 6,000 | 612 |
| 2008-12-25 | 612 | 643 | 596 | 618 | 9,900 | 618 |
| 2008-12-24 | 657 | 657 | 595 | 595 | 13,200 | 595 |
| 2008-12-22 | 659 | 680 | 649 | 655 | 10,200 | 655 |
| 2008-12-19 | 630 | 650 | 620 | 649 | 12,600 | 649 |
| 2008-12-18 | 655 | 655 | 608 | 630 | 5,600 | 630 |
| 2008-12-17 | 620 | 645 | 604 | 645 | 15,000 | 645 |
| 2008-12-16 | 687 | 690 | 620 | 620 | 9,900 | 620 |
| 2008-12-15 | 680 | 732 | 676 | 687 | 56,500 | 687 |
| 2008-12-12 | 689 | 707 | 667 | 670 | 73,300 | 670 |
| 2008-12-11 | 605 | 680 | 590 | 667 | 76,000 | 667 |
| 2008-12-10 | 605 | 605 | 580 | 580 | 5,700 | 580 |
| 2008-12-09 | 590 | 605 | 588 | 599 | 9,800 | 599 |
| 2008-12-08 | 570 | 586 | 570 | 570 | 12,100 | 570 |
| 2008-12-05 | 591 | 591 | 559 | 566 | 13,000 | 566 |
| 2008-12-04 | 555 | 556 | 546 | 555 | 2,500 | 555 |
| 2008-12-03 | 553 | 565 | 544 | 548 | 13,500 | 548 |
| 2008-12-02 | 589 | 590 | 537 | 545 | 28,000 | 545 |
| 2008-12-01 | 575 | 598 | 570 | 580 | 55,300 | 580 |
| 2008-11-28 | 525 | 574 | 522 | 570 | 35,800 | 570 |
| 2008-11-27 | 518 | 519 | 502 | 519 | 14,100 | 519 |
| 2008-11-26 | 524 | 525 | 516 | 518 | 9,300 | 518 |
| 2008-11-25 | 535 | 543 | 523 | 529 | 27,000 | 529 |
| 2008-11-21 | 542 | 550 | 524 | 529 | 27,800 | 529 |
| 2008-11-20 | 558 | 558 | 537 | 550 | 12,100 | 550 |
| 2008-11-19 | 581 | 581 | 558 | 558 | 8,500 | 558 |
| 2008-11-18 | 585 | 588 | 575 | 585 | 9,300 | 585 |
| 2008-11-17 | 600 | 605 | 590 | 591 | 9,600 | 591 |
| 2008-11-14 | 615 | 615 | 595 | 605 | 7,800 | 605 |
| 2008-11-13 | 617 | 617 | 587 | 605 | 9,000 | 605 |
| 2008-11-12 | 608 | 618 | 595 | 618 | 28,000 | 618 |
| 2008-11-11 | 636 | 655 | 624 | 627 | 12,200 | 627 |
| 2008-11-10 | 654 | 654 | 620 | 626 | 5,900 | 626 |
| 2008-11-07 | 683 | 683 | 621 | 655 | 8,600 | 655 |
| 2008-11-06 | 710 | 710 | 685 | 695 | 5,100 | 695 |
| 2008-11-05 | 710 | 715 | 710 | 711 | 7,700 | 711 |
| 2008-11-04 | 710 | 724 | 709 | 710 | 1,800 | 710 |
| 2008-10-31 | 714 | 738 | 712 | 712 | 3,100 | 712 |
| 2008-10-30 | 770 | 779 | 705 | 708 | 28,900 | 708 |
| 2008-10-29 | 800 | 800 | 730 | 770 | 39,500 | 770 |
| 2008-10-28 | 741 | 800 | 740 | 790 | 25,800 | 790 |
| 2008-10-27 | 749 | 750 | 713 | 738 | 4,200 | 738 |
| 2008-10-24 | 762 | 762 | 750 | 759 | 1,100 | 759 |
| 2008-10-23 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2008-10-22 | 792 | 800 | 792 | 800 | 3,800 | 800 |
| 2008-10-21 | 792 | 792 | 791 | 792 | 5,000 | 792 |
| 2008-10-20 | 778 | 795 | 778 | 792 | 4,000 | 792 |
| 2008-10-17 | 790 | 795 | 760 | 775 | 6,600 | 775 |
| 2008-10-16 | 795 | 795 | 790 | 790 | 400 | 790 |
| 2008-10-15 | 796 | 800 | 795 | 795 | 1,600 | 795 |
| 2008-10-14 | 781 | 796 | 781 | 796 | 1,100 | 796 |
| 2008-10-10 | 800 | 800 | 752 | 753 | 3,600 | 753 |
| 2008-10-09 | 810 | 820 | 801 | 810 | 8,500 | 810 |
| 2008-10-08 | 800 | 833 | 800 | 820 | 6,600 | 820 |
| 2008-10-07 | 800 | 840 | 800 | 810 | 10,200 | 810 |
| 2008-10-06 | 841 | 841 | 810 | 830 | 6,200 | 830 |
| 2008-10-03 | 870 | 870 | 850 | 860 | 1,900 | 860 |
| 2008-10-02 | 921 | 921 | 900 | 900 | 3,700 | 900 |
| 2008-10-01 | 936 | 936 | 910 | 927 | 16,700 | 927 |
| 2008-09-30 | 937 | 937 | 910 | 936 | 17,100 | 936 |
| 2008-09-29 | 946 | 955 | 925 | 937 | 22,800 | 937 |
| 2008-09-26 | 931 | 944 | 925 | 944 | 1,900 | 944 |
| 2008-09-25 | 950 | 950 | 931 | 938 | 13,100 | 938 |
| 2008-09-24 | 955 | 963 | 951 | 953 | 7,200 | 953 |
| 2008-09-22 | 940 | 964 | 940 | 953 | 10,400 | 953 |
| 2008-09-19 | 988 | 990 | 960 | 960 | 12,200 | 960 |
| 2008-09-18 | 910 | 938 | 900 | 938 | 7,300 | 938 |
| 2008-09-17 | 898 | 930 | 898 | 929 | 6,100 | 929 |
| 2008-09-16 | 929 | 930 | 879 | 893 | 14,600 | 893 |
| 2008-09-12 | 1,000 | 1,029 | 960 | 979 | 20,700 | 979 |
| 2008-09-11 | 1,030 | 1,044 | 1,011 | 1,011 | 800 | 1,011 |
| 2008-09-10 | 1,049 | 1,050 | 1,035 | 1,050 | 11,100 | 1,050 |
| 2008-09-09 | 1,050 | 1,058 | 1,050 | 1,050 | 7,200 | 1,050 |
| 2008-09-08 | 1,050 | 1,080 | 1,050 | 1,050 | 13,800 | 1,050 |
| 2008-09-05 | 1,089 | 1,089 | 1,040 | 1,065 | 6,900 | 1,065 |
| 2008-09-04 | 1,080 | 1,080 | 1,050 | 1,050 | 10,800 | 1,050 |
| 2008-09-03 | 1,045 | 1,070 | 1,045 | 1,060 | 8,400 | 1,060 |
| 2008-09-02 | 1,069 | 1,069 | 1,060 | 1,065 | 3,400 | 1,065 |
| 2008-09-01 | 1,102 | 1,103 | 1,070 | 1,095 | 23,400 | 1,095 |
| 2008-08-29 | 1,115 | 1,123 | 1,096 | 1,101 | 21,100 | 1,101 |
| 2008-08-28 | 1,115 | 1,137 | 1,090 | 1,113 | 21,200 | 1,113 |
| 2008-08-27 | 1,100 | 1,105 | 1,071 | 1,101 | 14,200 | 1,101 |
| 2008-08-26 | 1,120 | 1,120 | 1,100 | 1,110 | 2,100 | 1,110 |
| 2008-08-25 | 1,130 | 1,130 | 1,100 | 1,125 | 2,000 | 1,125 |
| 2008-08-22 | 1,111 | 1,126 | 1,110 | 1,125 | 3,900 | 1,125 |
| 2008-08-21 | 1,073 | 1,114 | 1,070 | 1,110 | 4,100 | 1,110 |
| 2008-08-20 | 1,100 | 1,100 | 1,070 | 1,070 | 3,600 | 1,070 |
| 2008-08-19 | 1,119 | 1,119 | 1,055 | 1,100 | 3,400 | 1,100 |
| 2008-08-18 | 1,065 | 1,100 | 1,060 | 1,100 | 1,600 | 1,100 |
| 2008-08-15 | 1,020 | 1,070 | 1,013 | 1,065 | 9,200 | 1,065 |
| 2008-08-14 | 1,014 | 1,024 | 1,008 | 1,024 | 4,500 | 1,024 |
| 2008-08-13 | 1,040 | 1,040 | 1,003 | 1,010 | 7,900 | 1,010 |
| 2008-08-12 | 1,154 | 1,154 | 1,060 | 1,060 | 5,800 | 1,060 |
| 2008-08-11 | 1,215 | 1,215 | 1,134 | 1,134 | 7,200 | 1,134 |
| 2008-08-08 | 1,307 | 1,307 | 1,254 | 1,255 | 1,900 | 1,255 |
| 2008-08-07 | 1,328 | 1,328 | 1,286 | 1,305 | 3,000 | 1,305 |
| 2008-08-06 | 1,300 | 1,329 | 1,298 | 1,329 | 3,100 | 1,329 |
| 2008-08-05 | 1,316 | 1,316 | 1,285 | 1,300 | 2,500 | 1,300 |
| 2008-08-04 | 1,283 | 1,287 | 1,278 | 1,278 | 2,700 | 1,278 |
| 2008-08-01 | 1,306 | 1,313 | 1,303 | 1,303 | 1,400 | 1,303 |
| 2008-07-31 | 1,330 | 1,340 | 1,311 | 1,340 | 16,200 | 1,340 |
| 2008-07-30 | 1,255 | 1,340 | 1,255 | 1,338 | 39,100 | 1,338 |
| 2008-07-29 | 1,252 | 1,272 | 1,240 | 1,246 | 18,300 | 1,246 |
| 2008-07-28 | 1,250 | 1,255 | 1,237 | 1,241 | 22,400 | 1,241 |
| 2008-07-25 | 1,250 | 1,250 | 1,235 | 1,236 | 3,200 | 1,236 |
| 2008-07-24 | 1,250 | 1,251 | 1,248 | 1,250 | 4,200 | 1,250 |
| 2008-07-23 | 1,281 | 1,281 | 1,250 | 1,250 | 7,700 | 1,250 |
| 2008-07-22 | 1,300 | 1,300 | 1,261 | 1,261 | 7,300 | 1,261 |
| 2008-07-18 | 1,310 | 1,310 | 1,293 | 1,300 | 600 | 1,300 |
| 2008-07-17 | 1,339 | 1,339 | 1,311 | 1,320 | 1,400 | 1,320 |
| 2008-07-16 | 1,335 | 1,350 | 1,332 | 1,343 | 6,000 | 1,343 |
| 2008-07-15 | 1,355 | 1,375 | 1,355 | 1,375 | 9,100 | 1,375 |
| 2008-07-14 | 1,301 | 1,398 | 1,301 | 1,390 | 32,000 | 1,390 |
| 2008-07-11 | 1,260 | 1,332 | 1,260 | 1,294 | 25,300 | 1,294 |
| 2008-07-10 | 1,234 | 1,280 | 1,222 | 1,240 | 24,800 | 1,240 |
| 2008-07-09 | 1,240 | 1,240 | 1,225 | 1,234 | 6,900 | 1,234 |
| 2008-07-08 | 1,250 | 1,250 | 1,235 | 1,250 | 1,400 | 1,250 |
| 2008-07-07 | 1,271 | 1,271 | 1,251 | 1,260 | 2,000 | 1,260 |
| 2008-07-04 | 1,250 | 1,250 | 1,228 | 1,231 | 2,800 | 1,231 |
| 2008-07-03 | 1,325 | 1,325 | 1,275 | 1,275 | 2,600 | 1,275 |
| 2008-07-02 | 1,366 | 1,410 | 1,360 | 1,360 | 13,800 | 1,360 |
| 2008-07-01 | 1,420 | 1,425 | 1,331 | 1,361 | 18,100 | 1,361 |
| 2008-06-30 | 1,283 | 1,424 | 1,283 | 1,415 | 16,100 | 1,415 |
| 2008-06-27 | 1,225 | 1,263 | 1,225 | 1,263 | 1,400 | 1,263 |
| 2008-06-26 | 1,258 | 1,270 | 1,258 | 1,265 | 1,200 | 1,265 |
| 2008-06-25 | 1,238 | 1,238 | 1,238 | 1,238 | 400 | 1,238 |
| 2008-06-24 | 1,220 | 1,259 | 1,206 | 1,237 | 5,600 | 1,237 |
| 2008-06-23 | 1,221 | 1,222 | 1,186 | 1,186 | 3,700 | 1,186 |
| 2008-06-20 | 1,254 | 1,265 | 1,221 | 1,221 | 3,800 | 1,221 |
| 2008-06-19 | 1,227 | 1,244 | 1,204 | 1,234 | 800 | 1,234 |
| 2008-06-18 | 1,248 | 1,249 | 1,227 | 1,249 | 1,000 | 1,249 |
| 2008-06-17 | 1,255 | 1,255 | 1,230 | 1,230 | 1,300 | 1,230 |
| 2008-06-16 | 1,229 | 1,235 | 1,225 | 1,235 | 900 | 1,235 |
| 2008-06-13 | 1,157 | 1,212 | 1,157 | 1,205 | 4,500 | 1,205 |
| 2008-06-12 | 1,185 | 1,186 | 1,152 | 1,185 | 5,700 | 1,185 |
| 2008-06-11 | 1,223 | 1,230 | 1,192 | 1,194 | 5,900 | 1,194 |
| 2008-06-10 | 1,250 | 1,260 | 1,223 | 1,223 | 4,100 | 1,223 |
| 2008-06-09 | 1,275 | 1,276 | 1,257 | 1,266 | 2,800 | 1,266 |
| 2008-06-06 | 1,320 | 1,356 | 1,315 | 1,315 | 4,300 | 1,315 |
| 2008-06-05 | 1,360 | 1,380 | 1,360 | 1,360 | 14,400 | 1,360 |
| 2008-06-04 | 1,351 | 1,355 | 1,300 | 1,340 | 8,700 | 1,340 |
| 2008-06-03 | 1,383 | 1,383 | 1,361 | 1,361 | 2,400 | 1,361 |
| 2008-06-02 | 1,480 | 1,500 | 1,440 | 1,440 | 2,400 | 1,440 |
| 2008-05-30 | 1,406 | 1,515 | 1,406 | 1,480 | 20,300 | 1,480 |
| 2008-05-29 | 1,333 | 1,418 | 1,333 | 1,382 | 21,100 | 1,382 |
| 2008-05-28 | 1,306 | 1,359 | 1,306 | 1,313 | 15,900 | 1,313 |
| 2008-05-27 | 1,301 | 1,303 | 1,281 | 1,298 | 2,600 | 1,298 |
| 2008-05-26 | 1,270 | 1,300 | 1,270 | 1,300 | 4,400 | 1,300 |
| 2008-05-23 | 1,270 | 1,295 | 1,270 | 1,270 | 14,900 | 1,270 |
| 2008-05-22 | 1,240 | 1,290 | 1,240 | 1,270 | 6,900 | 1,270 |
| 2008-05-21 | 1,260 | 1,280 | 1,230 | 1,240 | 5,200 | 1,240 |
| 2008-05-20 | 1,228 | 1,260 | 1,228 | 1,260 | 6,200 | 1,260 |
| 2008-05-19 | 1,180 | 1,230 | 1,173 | 1,200 | 12,100 | 1,200 |
| 2008-05-16 | 1,157 | 1,187 | 1,127 | 1,180 | 6,000 | 1,180 |
| 2008-05-15 | 1,150 | 1,181 | 1,050 | 1,177 | 99,300 | 1,177 |
| 2008-05-14 | 1,140 | 1,171 | 1,140 | 1,150 | 9,100 | 1,150 |
| 2008-05-13 | 1,120 | 1,163 | 1,120 | 1,148 | 11,900 | 1,148 |
| 2008-05-12 | 1,100 | 1,164 | 1,100 | 1,140 | 10,700 | 1,140 |
| 2008-05-09 | 1,098 | 1,148 | 1,032 | 1,148 | 26,200 | 1,148 |
| 2008-05-08 | 1,178 | 1,200 | 1,175 | 1,190 | 11,500 | 1,190 |
| 2008-05-07 | 1,213 | 1,220 | 1,190 | 1,190 | 4,500 | 1,190 |
| 2008-05-02 | 1,200 | 1,200 | 1,191 | 1,193 | 2,000 | 1,193 |
| 2008-05-01 | 1,200 | 1,201 | 1,200 | 1,200 | 13,600 | 1,200 |
| 2008-04-30 | 1,149 | 1,269 | 1,149 | 1,200 | 20,800 | 1,200 |
| 2008-04-28 | 1,120 | 1,160 | 1,120 | 1,147 | 22,100 | 1,147 |
| 2008-04-25 | 1,120 | 1,123 | 1,113 | 1,120 | 11,200 | 1,120 |
| 2008-04-24 | 1,120 | 1,121 | 1,118 | 1,119 | 6,000 | 1,119 |
| 2008-04-23 | 1,120 | 1,120 | 1,116 | 1,118 | 16,000 | 1,118 |
| 2008-04-22 | 1,120 | 1,120 | 1,109 | 1,120 | 15,900 | 1,120 |
| 2008-04-21 | 1,121 | 1,125 | 1,119 | 1,120 | 20,300 | 1,120 |
| 2008-04-18 | 1,120 | 1,120 | 1,099 | 1,110 | 7,600 | 1,110 |
| 2008-04-17 | 1,119 | 1,122 | 1,101 | 1,101 | 11,300 | 1,101 |
| 2008-04-16 | 1,100 | 1,122 | 1,100 | 1,116 | 32,900 | 1,116 |
| 2008-04-15 | 1,115 | 1,122 | 1,115 | 1,120 | 12,500 | 1,120 |
| 2008-04-14 | 1,120 | 1,124 | 1,090 | 1,120 | 5,300 | 1,120 |
| 2008-04-11 | 1,110 | 1,130 | 1,105 | 1,121 | 23,800 | 1,121 |
| 2008-04-10 | 1,139 | 1,140 | 1,130 | 1,130 | 2,700 | 1,130 |
| 2008-04-09 | 1,150 | 1,155 | 1,140 | 1,151 | 40,100 | 1,151 |
| 2008-04-08 | 1,171 | 1,194 | 1,165 | 1,170 | 8,300 | 1,170 |
| 2008-04-07 | 1,145 | 1,175 | 1,145 | 1,175 | 4,900 | 1,175 |
| 2008-04-04 | 1,125 | 1,130 | 1,125 | 1,126 | 18,600 | 1,126 |
| 2008-04-03 | 1,136 | 1,136 | 1,110 | 1,125 | 7,100 | 1,125 |
| 2008-04-02 | 1,136 | 1,136 | 1,110 | 1,125 | 2,300 | 1,125 |
| 2008-04-01 | 1,126 | 1,140 | 1,116 | 1,136 | 67,900 | 1,136 |
| 2008-03-31 | 1,024 | 1,160 | 1,020 | 1,115 | 20,300 | 1,115 |
| 2008-03-28 | 1,009 | 1,015 | 986 | 1,005 | 42,100 | 1,005 |
| 2008-03-27 | 1,005 | 1,005 | 999 | 1,004 | 10,600 | 1,004 |
| 2008-03-26 | 1,009 | 1,015 | 999 | 1,005 | 20,300 | 1,005 |
| 2008-03-25 | 1,015 | 1,016 | 967 | 999 | 17,200 | 999 |
| 2008-03-24 | 1,050 | 1,051 | 985 | 1,015 | 18,700 | 1,015 |
| 2008-03-21 | 1,030 | 1,050 | 1,026 | 1,050 | 23,300 | 1,050 |
| 2008-03-19 | 1,030 | 1,050 | 1,010 | 1,015 | 16,000 | 1,015 |
| 2008-03-18 | 1,029 | 1,036 | 980 | 1,005 | 17,100 | 1,005 |
| 2008-03-17 | 1,109 | 1,109 | 1,032 | 1,039 | 19,100 | 1,039 |
| 2008-03-14 | 1,111 | 1,146 | 1,110 | 1,146 | 6,100 | 1,146 |
| 2008-03-13 | 1,166 | 1,166 | 1,070 | 1,146 | 2,700 | 1,146 |
| 2008-03-12 | 1,148 | 1,180 | 1,144 | 1,146 | 6,400 | 1,146 |
| 2008-03-11 | 1,030 | 1,110 | 1,030 | 1,110 | 7,500 | 1,110 |
| 2008-03-10 | 1,050 | 1,092 | 1,050 | 1,052 | 3,600 | 1,052 |
| 2008-03-07 | 1,050 | 1,056 | 1,040 | 1,050 | 20,200 | 1,050 |
| 2008-03-06 | 1,114 | 1,114 | 1,005 | 1,050 | 25,900 | 1,050 |
| 2008-03-05 | 1,156 | 1,156 | 1,120 | 1,121 | 2,900 | 1,121 |
| 2008-03-04 | 1,166 | 1,166 | 1,116 | 1,117 | 10,800 | 1,117 |
| 2008-03-03 | 1,164 | 1,199 | 1,162 | 1,165 | 44,500 | 1,165 |
| 2008-02-29 | 1,235 | 1,240 | 1,148 | 1,164 | 25,300 | 1,164 |
| 2008-02-28 | 1,205 | 1,238 | 1,205 | 1,234 | 16,500 | 1,234 |
| 2008-02-27 | 1,225 | 1,225 | 1,187 | 1,204 | 24,600 | 1,204 |
| 2008-02-26 | 1,300 | 1,300 | 1,211 | 1,224 | 3,700 | 1,224 |
| 2008-02-25 | 1,300 | 1,320 | 1,290 | 1,305 | 13,400 | 1,305 |
| 2008-02-22 | 1,300 | 1,306 | 1,275 | 1,300 | 57,800 | 1,300 |
| 2008-02-21 | 1,275 | 1,309 | 1,275 | 1,309 | 4,400 | 1,309 |
| 2008-02-20 | 1,240 | 1,280 | 1,240 | 1,275 | 4,200 | 1,275 |
| 2008-02-19 | 1,200 | 1,220 | 1,200 | 1,220 | 400 | 1,220 |
| 2008-02-18 | 1,200 | 1,220 | 1,200 | 1,200 | 1,900 | 1,200 |
| 2008-02-15 | 1,190 | 1,200 | 1,186 | 1,199 | 15,900 | 1,199 |
| 2008-02-14 | 1,195 | 1,233 | 1,192 | 1,192 | 51,700 | 1,192 |
| 2008-02-13 | 1,350 | 1,358 | 1,180 | 1,180 | 13,900 | 1,180 |
| 2008-02-12 | 1,379 | 1,379 | 1,350 | 1,360 | 24,700 | 1,360 |
| 2008-02-08 | 1,350 | 1,390 | 1,346 | 1,388 | 1,800 | 1,388 |
| 2008-02-07 | 1,350 | 1,350 | 1,337 | 1,345 | 600 | 1,345 |
| 2008-02-06 | 1,331 | 1,350 | 1,330 | 1,350 | 2,300 | 1,350 |
| 2008-02-05 | 1,390 | 1,395 | 1,362 | 1,395 | 4,200 | 1,395 |
| 2008-02-04 | 1,350 | 1,375 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2008-02-01 | 1,301 | 1,320 | 1,301 | 1,310 | 2,000 | 1,310 |
| 2008-01-31 | 1,271 | 1,310 | 1,250 | 1,300 | 3,000 | 1,300 |
| 2008-01-30 | 1,391 | 1,391 | 1,251 | 1,251 | 15,900 | 1,251 |
| 2008-01-29 | 1,398 | 1,408 | 1,390 | 1,391 | 12,800 | 1,391 |
| 2008-01-28 | 1,425 | 1,426 | 1,350 | 1,371 | 17,100 | 1,371 |
| 2008-01-25 | 1,416 | 1,440 | 1,416 | 1,423 | 3,300 | 1,423 |
| 2008-01-24 | 1,498 | 1,498 | 1,420 | 1,450 | 6,400 | 1,450 |
| 2008-01-23 | 1,435 | 1,490 | 1,435 | 1,465 | 12,100 | 1,465 |
| 2008-01-22 | 1,445 | 1,445 | 1,400 | 1,435 | 13,100 | 1,435 |
| 2008-01-21 | 1,421 | 1,445 | 1,421 | 1,445 | 12,800 | 1,445 |
| 2008-01-18 | 1,420 | 1,423 | 1,420 | 1,421 | 6,400 | 1,421 |
| 2008-01-17 | 1,390 | 1,430 | 1,390 | 1,420 | 2,300 | 1,420 |
| 2008-01-16 | 1,460 | 1,460 | 1,350 | 1,430 | 17,200 | 1,430 |
| 2008-01-15 | 1,584 | 1,630 | 1,510 | 1,510 | 4,400 | 1,510 |
| 2008-01-11 | 1,582 | 1,600 | 1,582 | 1,583 | 4,900 | 1,583 |
| 2008-01-10 | 1,591 | 1,591 | 1,580 | 1,581 | 6,500 | 1,581 |
| 2008-01-09 | 1,650 | 1,651 | 1,581 | 1,590 | 29,000 | 1,590 |
| 2008-01-08 | 1,751 | 1,751 | 1,600 | 1,650 | 31,800 | 1,650 |
| 2008-01-07 | 1,800 | 1,810 | 1,700 | 1,750 | 35,400 | 1,750 |
| 2008-01-04 | 1,850 | 1,870 | 1,740 | 1,800 | 35,100 | 1,800 |
分割・併合履歴 ： [2005-04-25]1株→1.2株 [1996-09-25]1株→1.1株 [1993-09-27]1株→1.1株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株
