9887 (株)松屋フーズホールディングス 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 | 1,290 | 1,294 | 1,281 | 1,294 | 6,500 | 1,294 |
| 2008-12-29 | 1,290 | 1,296 | 1,280 | 1,294 | 11,400 | 1,294 |
| 2008-12-26 | 1,296 | 1,299 | 1,285 | 1,296 | 10,400 | 1,296 |
| 2008-12-25 | 1,304 | 1,304 | 1,265 | 1,282 | 34,300 | 1,282 |
| 2008-12-24 | 1,227 | 1,264 | 1,222 | 1,264 | 25,900 | 1,264 |
| 2008-12-22 | 1,220 | 1,225 | 1,215 | 1,220 | 12,500 | 1,220 |
| 2008-12-19 | 1,213 | 1,226 | 1,211 | 1,213 | 9,200 | 1,213 |
| 2008-12-18 | 1,228 | 1,235 | 1,212 | 1,212 | 12,400 | 1,212 |
| 2008-12-17 | 1,220 | 1,228 | 1,201 | 1,228 | 12,500 | 1,228 |
| 2008-12-16 | 1,222 | 1,228 | 1,204 | 1,217 | 16,100 | 1,217 |
| 2008-12-15 | 1,230 | 1,244 | 1,222 | 1,222 | 23,200 | 1,222 |
| 2008-12-12 | 1,229 | 1,234 | 1,215 | 1,215 | 20,700 | 1,215 |
| 2008-12-11 | 1,223 | 1,228 | 1,205 | 1,228 | 11,400 | 1,228 |
| 2008-12-10 | 1,219 | 1,226 | 1,210 | 1,221 | 8,500 | 1,221 |
| 2008-12-09 | 1,213 | 1,230 | 1,204 | 1,220 | 11,300 | 1,220 |
| 2008-12-08 | 1,190 | 1,222 | 1,186 | 1,211 | 18,100 | 1,211 |
| 2008-12-05 | 1,189 | 1,199 | 1,178 | 1,185 | 13,300 | 1,185 |
| 2008-12-04 | 1,192 | 1,194 | 1,180 | 1,190 | 13,100 | 1,190 |
| 2008-12-03 | 1,180 | 1,188 | 1,169 | 1,183 | 8,900 | 1,183 |
| 2008-12-02 | 1,180 | 1,182 | 1,163 | 1,172 | 11,500 | 1,172 |
| 2008-12-01 | 1,200 | 1,200 | 1,180 | 1,182 | 7,800 | 1,182 |
| 2008-11-28 | 1,178 | 1,200 | 1,172 | 1,200 | 10,800 | 1,200 |
| 2008-11-27 | 1,171 | 1,187 | 1,170 | 1,182 | 8,700 | 1,182 |
| 2008-11-26 | 1,192 | 1,192 | 1,170 | 1,176 | 8,500 | 1,176 |
| 2008-11-25 | 1,200 | 1,218 | 1,172 | 1,198 | 18,900 | 1,198 |
| 2008-11-21 | 1,179 | 1,193 | 1,155 | 1,188 | 15,000 | 1,188 |
| 2008-11-20 | 1,199 | 1,199 | 1,166 | 1,166 | 10,600 | 1,166 |
| 2008-11-19 | 1,173 | 1,189 | 1,160 | 1,189 | 12,800 | 1,189 |
| 2008-11-18 | 1,160 | 1,181 | 1,155 | 1,174 | 10,000 | 1,174 |
| 2008-11-17 | 1,165 | 1,193 | 1,150 | 1,176 | 8,900 | 1,176 |
| 2008-11-14 | 1,180 | 1,190 | 1,150 | 1,164 | 10,700 | 1,164 |
| 2008-11-13 | 1,151 | 1,168 | 1,134 | 1,156 | 14,100 | 1,156 |
| 2008-11-12 | 1,181 | 1,224 | 1,157 | 1,165 | 23,800 | 1,165 |
| 2008-11-11 | 1,222 | 1,222 | 1,178 | 1,180 | 17,600 | 1,180 |
| 2008-11-10 | 1,223 | 1,233 | 1,180 | 1,202 | 14,200 | 1,202 |
| 2008-11-07 | 1,200 | 1,225 | 1,169 | 1,183 | 23,500 | 1,183 |
| 2008-11-06 | 1,238 | 1,240 | 1,205 | 1,217 | 20,500 | 1,217 |
| 2008-11-05 | 1,220 | 1,250 | 1,219 | 1,238 | 21,700 | 1,238 |
| 2008-11-04 | 1,196 | 1,218 | 1,195 | 1,213 | 14,000 | 1,213 |
| 2008-10-31 | 1,163 | 1,185 | 1,130 | 1,176 | 18,900 | 1,176 |
| 2008-10-30 | 1,119 | 1,183 | 1,100 | 1,111 | 29,500 | 1,111 |
| 2008-10-29 | 1,100 | 1,120 | 1,051 | 1,100 | 24,500 | 1,100 |
| 2008-10-28 | 1,049 | 1,072 | 1,031 | 1,072 | 28,200 | 1,072 |
| 2008-10-27 | 1,080 | 1,101 | 1,050 | 1,051 | 15,000 | 1,051 |
| 2008-10-24 | 1,131 | 1,131 | 1,080 | 1,105 | 20,300 | 1,105 |
| 2008-10-23 | 1,118 | 1,118 | 1,069 | 1,111 | 20,900 | 1,111 |
| 2008-10-22 | 1,175 | 1,188 | 1,119 | 1,119 | 16,300 | 1,119 |
| 2008-10-21 | 1,200 | 1,200 | 1,166 | 1,173 | 15,600 | 1,173 |
| 2008-10-20 | 1,155 | 1,170 | 1,132 | 1,167 | 14,500 | 1,167 |
| 2008-10-17 | 1,145 | 1,148 | 1,118 | 1,124 | 20,100 | 1,124 |
| 2008-10-16 | 1,105 | 1,117 | 1,052 | 1,084 | 18,900 | 1,084 |
| 2008-10-15 | 1,120 | 1,145 | 1,102 | 1,145 | 25,900 | 1,145 |
| 2008-10-14 | 1,080 | 1,080 | 1,080 | 1,080 | 7,200 | 1,080 |
| 2008-10-10 | 1,010 | 1,010 | 974 | 980 | 37,800 | 980 |
| 2008-10-09 | 1,020 | 1,091 | 1,013 | 1,013 | 26,200 | 1,013 |
| 2008-10-08 | 1,100 | 1,120 | 1,001 | 1,014 | 19,500 | 1,014 |
| 2008-10-07 | 1,071 | 1,149 | 1,071 | 1,120 | 20,800 | 1,120 |
| 2008-10-06 | 1,210 | 1,216 | 1,190 | 1,191 | 21,100 | 1,191 |
| 2008-10-03 | 1,220 | 1,226 | 1,211 | 1,216 | 12,600 | 1,216 |
| 2008-10-02 | 1,238 | 1,238 | 1,218 | 1,234 | 12,400 | 1,234 |
| 2008-10-01 | 1,248 | 1,254 | 1,221 | 1,238 | 10,300 | 1,238 |
| 2008-09-30 | 1,225 | 1,244 | 1,220 | 1,244 | 7,500 | 1,244 |
| 2008-09-29 | 1,239 | 1,265 | 1,239 | 1,261 | 10,400 | 1,261 |
| 2008-09-26 | 1,248 | 1,260 | 1,220 | 1,239 | 18,600 | 1,239 |
| 2008-09-25 | 1,284 | 1,284 | 1,243 | 1,248 | 19,700 | 1,248 |
| 2008-09-24 | 1,285 | 1,287 | 1,269 | 1,278 | 14,800 | 1,278 |
| 2008-09-22 | 1,331 | 1,332 | 1,299 | 1,305 | 10,600 | 1,305 |
| 2008-09-19 | 1,310 | 1,339 | 1,280 | 1,333 | 39,800 | 1,333 |
| 2008-09-18 | 1,232 | 1,370 | 1,221 | 1,347 | 42,800 | 1,347 |
| 2008-09-17 | 1,243 | 1,244 | 1,230 | 1,243 | 10,100 | 1,243 |
| 2008-09-16 | 1,211 | 1,243 | 1,211 | 1,224 | 13,700 | 1,224 |
| 2008-09-12 | 1,245 | 1,265 | 1,245 | 1,250 | 12,400 | 1,250 |
| 2008-09-11 | 1,253 | 1,263 | 1,250 | 1,253 | 6,400 | 1,253 |
| 2008-09-10 | 1,250 | 1,280 | 1,247 | 1,261 | 11,700 | 1,261 |
| 2008-09-09 | 1,246 | 1,256 | 1,243 | 1,254 | 10,900 | 1,254 |
| 2008-09-08 | 1,240 | 1,250 | 1,230 | 1,243 | 9,000 | 1,243 |
| 2008-09-05 | 1,232 | 1,248 | 1,232 | 1,245 | 10,700 | 1,245 |
| 2008-09-04 | 1,247 | 1,250 | 1,240 | 1,240 | 8,500 | 1,240 |
| 2008-09-03 | 1,246 | 1,265 | 1,241 | 1,251 | 11,000 | 1,251 |
| 2008-09-02 | 1,261 | 1,268 | 1,230 | 1,236 | 15,500 | 1,236 |
| 2008-09-01 | 1,260 | 1,299 | 1,260 | 1,269 | 10,800 | 1,269 |
| 2008-08-29 | 1,280 | 1,300 | 1,280 | 1,299 | 13,400 | 1,299 |
| 2008-08-28 | 1,276 | 1,279 | 1,260 | 1,274 | 4,500 | 1,274 |
| 2008-08-27 | 1,292 | 1,292 | 1,265 | 1,280 | 5,600 | 1,280 |
| 2008-08-26 | 1,281 | 1,291 | 1,281 | 1,291 | 5,400 | 1,291 |
| 2008-08-25 | 1,303 | 1,304 | 1,291 | 1,300 | 12,100 | 1,300 |
| 2008-08-22 | 1,280 | 1,302 | 1,280 | 1,302 | 13,500 | 1,302 |
| 2008-08-21 | 1,266 | 1,289 | 1,266 | 1,283 | 5,900 | 1,283 |
| 2008-08-20 | 1,255 | 1,281 | 1,255 | 1,281 | 10,200 | 1,281 |
| 2008-08-19 | 1,271 | 1,271 | 1,255 | 1,263 | 6,900 | 1,263 |
| 2008-08-18 | 1,293 | 1,299 | 1,281 | 1,285 | 10,300 | 1,285 |
| 2008-08-15 | 1,260 | 1,297 | 1,259 | 1,290 | 16,700 | 1,290 |
| 2008-08-14 | 1,261 | 1,279 | 1,261 | 1,266 | 7,700 | 1,266 |
| 2008-08-13 | 1,272 | 1,280 | 1,261 | 1,270 | 10,600 | 1,270 |
| 2008-08-12 | 1,271 | 1,288 | 1,271 | 1,272 | 10,100 | 1,272 |
| 2008-08-11 | 1,279 | 1,290 | 1,272 | 1,278 | 7,800 | 1,278 |
| 2008-08-08 | 1,275 | 1,282 | 1,260 | 1,282 | 9,600 | 1,282 |
| 2008-08-07 | 1,291 | 1,292 | 1,274 | 1,282 | 8,700 | 1,282 |
| 2008-08-06 | 1,267 | 1,295 | 1,260 | 1,292 | 23,800 | 1,292 |
| 2008-08-05 | 1,247 | 1,263 | 1,247 | 1,255 | 11,200 | 1,255 |
| 2008-08-04 | 1,254 | 1,260 | 1,246 | 1,246 | 5,800 | 1,246 |
| 2008-08-01 | 1,251 | 1,267 | 1,250 | 1,251 | 11,100 | 1,251 |
| 2008-07-31 | 1,255 | 1,280 | 1,253 | 1,270 | 10,800 | 1,270 |
| 2008-07-30 | 1,235 | 1,250 | 1,224 | 1,245 | 12,900 | 1,245 |
| 2008-07-29 | 1,244 | 1,244 | 1,223 | 1,233 | 8,100 | 1,233 |
| 2008-07-28 | 1,255 | 1,275 | 1,240 | 1,248 | 6,800 | 1,248 |
| 2008-07-25 | 1,289 | 1,289 | 1,235 | 1,253 | 19,900 | 1,253 |
| 2008-07-24 | 1,258 | 1,269 | 1,248 | 1,269 | 12,900 | 1,269 |
| 2008-07-23 | 1,249 | 1,259 | 1,245 | 1,248 | 10,900 | 1,248 |
| 2008-07-22 | 1,244 | 1,244 | 1,232 | 1,241 | 8,500 | 1,241 |
| 2008-07-18 | 1,234 | 1,239 | 1,221 | 1,230 | 9,200 | 1,230 |
| 2008-07-17 | 1,228 | 1,238 | 1,223 | 1,234 | 8,000 | 1,234 |
| 2008-07-16 | 1,208 | 1,235 | 1,208 | 1,217 | 13,600 | 1,217 |
| 2008-07-15 | 1,232 | 1,239 | 1,227 | 1,228 | 8,300 | 1,228 |
| 2008-07-14 | 1,235 | 1,241 | 1,230 | 1,232 | 10,300 | 1,232 |
| 2008-07-11 | 1,236 | 1,246 | 1,231 | 1,238 | 8,400 | 1,238 |
| 2008-07-10 | 1,238 | 1,238 | 1,230 | 1,236 | 7,700 | 1,236 |
| 2008-07-09 | 1,246 | 1,249 | 1,238 | 1,238 | 6,800 | 1,238 |
| 2008-07-08 | 1,246 | 1,246 | 1,232 | 1,243 | 9,900 | 1,243 |
| 2008-07-07 | 1,255 | 1,259 | 1,248 | 1,252 | 8,100 | 1,252 |
| 2008-07-04 | 1,250 | 1,264 | 1,247 | 1,260 | 8,200 | 1,260 |
| 2008-07-03 | 1,260 | 1,263 | 1,245 | 1,254 | 13,400 | 1,254 |
| 2008-07-02 | 1,285 | 1,285 | 1,262 | 1,263 | 7,000 | 1,263 |
| 2008-07-01 | 1,271 | 1,285 | 1,266 | 1,284 | 4,100 | 1,284 |
| 2008-06-30 | 1,275 | 1,294 | 1,270 | 1,282 | 7,400 | 1,282 |
| 2008-06-27 | 1,260 | 1,280 | 1,256 | 1,277 | 8,200 | 1,277 |
| 2008-06-26 | 1,291 | 1,293 | 1,278 | 1,280 | 7,300 | 1,280 |
| 2008-06-25 | 1,299 | 1,300 | 1,276 | 1,288 | 36,400 | 1,288 |
| 2008-06-24 | 1,254 | 1,278 | 1,254 | 1,278 | 11,100 | 1,278 |
| 2008-06-23 | 1,251 | 1,261 | 1,244 | 1,250 | 12,700 | 1,250 |
| 2008-06-20 | 1,252 | 1,255 | 1,250 | 1,250 | 9,700 | 1,250 |
| 2008-06-19 | 1,261 | 1,265 | 1,250 | 1,251 | 10,200 | 1,251 |
| 2008-06-18 | 1,262 | 1,266 | 1,261 | 1,263 | 7,100 | 1,263 |
| 2008-06-17 | 1,272 | 1,275 | 1,263 | 1,269 | 6,600 | 1,269 |
| 2008-06-16 | 1,265 | 1,275 | 1,260 | 1,268 | 9,000 | 1,268 |
| 2008-06-13 | 1,260 | 1,273 | 1,260 | 1,263 | 18,700 | 1,263 |
| 2008-06-12 | 1,278 | 1,283 | 1,265 | 1,278 | 20,600 | 1,278 |
| 2008-06-11 | 1,272 | 1,276 | 1,265 | 1,265 | 7,800 | 1,265 |
| 2008-06-10 | 1,270 | 1,279 | 1,265 | 1,266 | 8,000 | 1,266 |
| 2008-06-09 | 1,273 | 1,279 | 1,265 | 1,270 | 9,800 | 1,270 |
| 2008-06-06 | 1,285 | 1,290 | 1,278 | 1,278 | 10,200 | 1,278 |
| 2008-06-05 | 1,288 | 1,288 | 1,275 | 1,287 | 9,000 | 1,287 |
| 2008-06-04 | 1,278 | 1,285 | 1,271 | 1,284 | 10,100 | 1,284 |
| 2008-06-03 | 1,280 | 1,281 | 1,268 | 1,268 | 14,900 | 1,268 |
| 2008-06-02 | 1,283 | 1,289 | 1,283 | 1,285 | 7,400 | 1,285 |
| 2008-05-30 | 1,281 | 1,290 | 1,281 | 1,283 | 7,500 | 1,283 |
| 2008-05-29 | 1,278 | 1,292 | 1,277 | 1,285 | 8,500 | 1,285 |
| 2008-05-28 | 1,282 | 1,287 | 1,266 | 1,271 | 12,300 | 1,271 |
| 2008-05-27 | 1,275 | 1,286 | 1,272 | 1,282 | 7,000 | 1,282 |
| 2008-05-26 | 1,286 | 1,289 | 1,275 | 1,275 | 15,700 | 1,275 |
| 2008-05-23 | 1,300 | 1,302 | 1,288 | 1,289 | 12,500 | 1,289 |
| 2008-05-22 | 1,293 | 1,306 | 1,282 | 1,304 | 11,800 | 1,304 |
| 2008-05-21 | 1,300 | 1,306 | 1,292 | 1,293 | 12,300 | 1,293 |
| 2008-05-20 | 1,318 | 1,318 | 1,304 | 1,304 | 9,100 | 1,304 |
| 2008-05-19 | 1,303 | 1,319 | 1,303 | 1,319 | 11,100 | 1,319 |
| 2008-05-16 | 1,314 | 1,314 | 1,301 | 1,309 | 10,000 | 1,309 |
| 2008-05-15 | 1,306 | 1,319 | 1,306 | 1,316 | 12,200 | 1,316 |
| 2008-05-14 | 1,311 | 1,318 | 1,300 | 1,311 | 15,600 | 1,311 |
| 2008-05-13 | 1,320 | 1,320 | 1,303 | 1,304 | 13,800 | 1,304 |
| 2008-05-12 | 1,300 | 1,320 | 1,295 | 1,319 | 23,100 | 1,319 |
| 2008-05-09 | 1,320 | 1,324 | 1,313 | 1,315 | 13,900 | 1,315 |
| 2008-05-08 | 1,313 | 1,327 | 1,313 | 1,320 | 19,600 | 1,320 |
| 2008-05-07 | 1,310 | 1,315 | 1,305 | 1,314 | 25,200 | 1,314 |
| 2008-05-02 | 1,310 | 1,313 | 1,280 | 1,304 | 41,600 | 1,304 |
| 2008-05-01 | 1,275 | 1,312 | 1,249 | 1,306 | 81,500 | 1,306 |
| 2008-04-30 | 1,278 | 1,278 | 1,271 | 1,275 | 11,200 | 1,275 |
| 2008-04-28 | 1,287 | 1,294 | 1,210 | 1,279 | 35,600 | 1,279 |
| 2008-04-25 | 1,284 | 1,290 | 1,280 | 1,286 | 17,600 | 1,286 |
| 2008-04-24 | 1,285 | 1,288 | 1,282 | 1,285 | 12,500 | 1,285 |
| 2008-04-23 | 1,285 | 1,290 | 1,285 | 1,286 | 9,100 | 1,286 |
| 2008-04-22 | 1,290 | 1,290 | 1,284 | 1,284 | 8,200 | 1,284 |
| 2008-04-21 | 1,295 | 1,295 | 1,281 | 1,283 | 12,100 | 1,283 |
| 2008-04-18 | 1,295 | 1,296 | 1,289 | 1,295 | 7,300 | 1,295 |
| 2008-04-17 | 1,280 | 1,289 | 1,280 | 1,285 | 8,100 | 1,285 |
| 2008-04-16 | 1,280 | 1,292 | 1,278 | 1,278 | 9,400 | 1,278 |
| 2008-04-15 | 1,272 | 1,292 | 1,271 | 1,283 | 9,200 | 1,283 |
| 2008-04-14 | 1,280 | 1,284 | 1,276 | 1,278 | 8,600 | 1,278 |
| 2008-04-11 | 1,284 | 1,300 | 1,284 | 1,300 | 8,100 | 1,300 |
| 2008-04-10 | 1,299 | 1,299 | 1,280 | 1,282 | 8,500 | 1,282 |
| 2008-04-09 | 1,305 | 1,309 | 1,294 | 1,297 | 14,800 | 1,297 |
| 2008-04-08 | 1,300 | 1,311 | 1,300 | 1,300 | 9,200 | 1,300 |
| 2008-04-07 | 1,300 | 1,315 | 1,299 | 1,313 | 8,300 | 1,313 |
| 2008-04-04 | 1,315 | 1,317 | 1,305 | 1,306 | 10,500 | 1,306 |
| 2008-04-03 | 1,311 | 1,319 | 1,309 | 1,319 | 13,000 | 1,319 |
| 2008-04-02 | 1,318 | 1,322 | 1,310 | 1,322 | 14,200 | 1,322 |
| 2008-04-01 | 1,305 | 1,307 | 1,291 | 1,305 | 19,400 | 1,305 |
| 2008-03-31 | 1,310 | 1,319 | 1,300 | 1,307 | 19,000 | 1,307 |
| 2008-03-28 | 1,315 | 1,328 | 1,305 | 1,328 | 21,300 | 1,328 |
| 2008-03-27 | 1,317 | 1,328 | 1,310 | 1,320 | 24,100 | 1,320 |
| 2008-03-26 | 1,306 | 1,327 | 1,303 | 1,323 | 79,800 | 1,323 |
| 2008-03-25 | 1,378 | 1,379 | 1,366 | 1,378 | 159,600 | 1,378 |
| 2008-03-24 | 1,360 | 1,369 | 1,352 | 1,363 | 60,400 | 1,363 |
| 2008-03-21 | 1,340 | 1,356 | 1,335 | 1,351 | 50,500 | 1,351 |
| 2008-03-19 | 1,339 | 1,340 | 1,323 | 1,335 | 30,100 | 1,335 |
| 2008-03-18 | 1,300 | 1,318 | 1,298 | 1,318 | 33,800 | 1,318 |
| 2008-03-17 | 1,298 | 1,298 | 1,280 | 1,296 | 25,400 | 1,296 |
| 2008-03-14 | 1,320 | 1,325 | 1,291 | 1,294 | 47,900 | 1,294 |
| 2008-03-13 | 1,343 | 1,345 | 1,322 | 1,326 | 35,100 | 1,326 |
| 2008-03-12 | 1,345 | 1,348 | 1,340 | 1,345 | 22,000 | 1,345 |
| 2008-03-11 | 1,335 | 1,336 | 1,330 | 1,335 | 17,400 | 1,335 |
| 2008-03-10 | 1,338 | 1,340 | 1,334 | 1,334 | 16,600 | 1,334 |
| 2008-03-07 | 1,330 | 1,350 | 1,330 | 1,341 | 17,400 | 1,341 |
| 2008-03-06 | 1,334 | 1,352 | 1,334 | 1,347 | 10,400 | 1,347 |
| 2008-03-05 | 1,323 | 1,336 | 1,321 | 1,329 | 14,200 | 1,329 |
| 2008-03-04 | 1,336 | 1,339 | 1,328 | 1,329 | 21,200 | 1,329 |
| 2008-03-03 | 1,345 | 1,348 | 1,333 | 1,335 | 16,700 | 1,335 |
| 2008-02-29 | 1,354 | 1,360 | 1,336 | 1,356 | 18,900 | 1,356 |
| 2008-02-28 | 1,332 | 1,362 | 1,330 | 1,359 | 37,000 | 1,359 |
| 2008-02-27 | 1,334 | 1,339 | 1,321 | 1,332 | 17,900 | 1,332 |
| 2008-02-26 | 1,334 | 1,334 | 1,310 | 1,311 | 18,100 | 1,311 |
| 2008-02-25 | 1,335 | 1,345 | 1,329 | 1,334 | 21,500 | 1,334 |
| 2008-02-22 | 1,310 | 1,319 | 1,305 | 1,319 | 12,900 | 1,319 |
| 2008-02-21 | 1,309 | 1,317 | 1,303 | 1,314 | 16,900 | 1,314 |
| 2008-02-20 | 1,321 | 1,321 | 1,295 | 1,295 | 26,200 | 1,295 |
| 2008-02-19 | 1,325 | 1,329 | 1,312 | 1,315 | 15,000 | 1,315 |
| 2008-02-18 | 1,325 | 1,329 | 1,311 | 1,311 | 15,100 | 1,311 |
| 2008-02-15 | 1,315 | 1,322 | 1,302 | 1,319 | 19,200 | 1,319 |
| 2008-02-14 | 1,310 | 1,329 | 1,302 | 1,314 | 20,300 | 1,314 |
| 2008-02-13 | 1,327 | 1,336 | 1,300 | 1,300 | 31,500 | 1,300 |
| 2008-02-12 | 1,310 | 1,310 | 1,285 | 1,287 | 34,000 | 1,287 |
| 2008-02-08 | 1,320 | 1,328 | 1,311 | 1,318 | 12,100 | 1,318 |
| 2008-02-07 | 1,320 | 1,320 | 1,300 | 1,310 | 15,700 | 1,310 |
| 2008-02-06 | 1,330 | 1,330 | 1,311 | 1,311 | 19,600 | 1,311 |
| 2008-02-05 | 1,339 | 1,343 | 1,335 | 1,337 | 15,100 | 1,337 |
| 2008-02-04 | 1,338 | 1,340 | 1,330 | 1,337 | 16,200 | 1,337 |
| 2008-02-01 | 1,332 | 1,336 | 1,311 | 1,321 | 18,600 | 1,321 |
| 2008-01-31 | 1,299 | 1,329 | 1,294 | 1,329 | 19,700 | 1,329 |
| 2008-01-30 | 1,301 | 1,305 | 1,285 | 1,292 | 17,900 | 1,292 |
| 2008-01-29 | 1,294 | 1,301 | 1,286 | 1,300 | 11,800 | 1,300 |
| 2008-01-28 | 1,301 | 1,309 | 1,271 | 1,277 | 19,100 | 1,277 |
| 2008-01-25 | 1,300 | 1,300 | 1,283 | 1,296 | 24,600 | 1,296 |
| 2008-01-24 | 1,250 | 1,269 | 1,240 | 1,262 | 25,800 | 1,262 |
| 2008-01-23 | 1,217 | 1,238 | 1,214 | 1,224 | 22,400 | 1,224 |
| 2008-01-22 | 1,231 | 1,248 | 1,205 | 1,206 | 32,500 | 1,206 |
| 2008-01-21 | 1,258 | 1,261 | 1,238 | 1,238 | 27,600 | 1,238 |
| 2008-01-18 | 1,243 | 1,251 | 1,237 | 1,250 | 43,700 | 1,250 |
| 2008-01-17 | 1,230 | 1,249 | 1,215 | 1,247 | 27,900 | 1,247 |
| 2008-01-16 | 1,290 | 1,297 | 1,240 | 1,246 | 57,600 | 1,246 |
| 2008-01-15 | 1,318 | 1,328 | 1,300 | 1,300 | 30,100 | 1,300 |
| 2008-01-11 | 1,335 | 1,340 | 1,317 | 1,317 | 34,200 | 1,317 |
| 2008-01-10 | 1,351 | 1,360 | 1,331 | 1,338 | 16,400 | 1,338 |
| 2008-01-09 | 1,331 | 1,349 | 1,326 | 1,349 | 20,500 | 1,349 |
| 2008-01-08 | 1,341 | 1,347 | 1,329 | 1,331 | 25,600 | 1,331 |
| 2008-01-07 | 1,344 | 1,350 | 1,336 | 1,341 | 30,100 | 1,341 |
| 2008-01-04 | 1,370 | 1,390 | 1,340 | 1,342 | 24,700 | 1,342 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株
