9900 (株)サガミホールディングス 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 | 950 | 963 | 950 | 954 | 14,000 | 954 |
| 2008-12-29 | 948 | 950 | 945 | 950 | 26,000 | 950 |
| 2008-12-26 | 952 | 952 | 947 | 947 | 12,000 | 947 |
| 2008-12-25 | 941 | 948 | 940 | 948 | 12,000 | 948 |
| 2008-12-24 | 944 | 948 | 933 | 938 | 22,000 | 938 |
| 2008-12-22 | 940 | 940 | 930 | 934 | 30,000 | 934 |
| 2008-12-19 | 938 | 945 | 936 | 936 | 10,000 | 936 |
| 2008-12-18 | 943 | 945 | 932 | 937 | 24,000 | 937 |
| 2008-12-17 | 959 | 959 | 934 | 942 | 34,000 | 942 |
| 2008-12-16 | 969 | 973 | 951 | 964 | 29,000 | 964 |
| 2008-12-15 | 969 | 975 | 967 | 975 | 33,000 | 975 |
| 2008-12-12 | 986 | 986 | 968 | 979 | 60,000 | 979 |
| 2008-12-11 | 995 | 1,000 | 992 | 1,000 | 15,000 | 1,000 |
| 2008-12-10 | 1,002 | 1,002 | 990 | 994 | 17,000 | 994 |
| 2008-12-09 | 1,009 | 1,010 | 999 | 1,000 | 14,000 | 1,000 |
| 2008-12-08 | 997 | 1,011 | 997 | 1,010 | 33,000 | 1,010 |
| 2008-12-05 | 1,002 | 1,002 | 985 | 996 | 25,000 | 996 |
| 2008-12-04 | 1,005 | 1,005 | 1,001 | 1,003 | 30,000 | 1,003 |
| 2008-12-03 | 994 | 1,009 | 994 | 1,009 | 29,000 | 1,009 |
| 2008-12-02 | 994 | 994 | 983 | 994 | 19,000 | 994 |
| 2008-12-01 | 1,005 | 1,005 | 974 | 989 | 23,000 | 989 |
| 2008-11-28 | 1,005 | 1,005 | 971 | 997 | 39,000 | 997 |
| 2008-11-27 | 1,008 | 1,009 | 1,000 | 1,005 | 26,000 | 1,005 |
| 2008-11-26 | 1,000 | 1,004 | 993 | 1,004 | 32,000 | 1,004 |
| 2008-11-25 | 999 | 1,000 | 987 | 1,000 | 27,000 | 1,000 |
| 2008-11-21 | 966 | 990 | 966 | 990 | 22,000 | 990 |
| 2008-11-20 | 985 | 990 | 969 | 990 | 30,000 | 990 |
| 2008-11-19 | 973 | 984 | 963 | 984 | 27,000 | 984 |
| 2008-11-18 | 970 | 974 | 960 | 973 | 13,000 | 973 |
| 2008-11-17 | 959 | 970 | 959 | 963 | 12,000 | 963 |
| 2008-11-14 | 987 | 987 | 965 | 965 | 18,000 | 965 |
| 2008-11-13 | 966 | 985 | 966 | 985 | 17,000 | 985 |
| 2008-11-12 | 957 | 976 | 957 | 976 | 9,000 | 976 |
| 2008-11-11 | 967 | 974 | 955 | 974 | 10,000 | 974 |
| 2008-11-10 | 957 | 969 | 957 | 969 | 22,000 | 969 |
| 2008-11-07 | 949 | 955 | 945 | 955 | 17,000 | 955 |
| 2008-11-06 | 949 | 956 | 942 | 956 | 18,000 | 956 |
| 2008-11-05 | 960 | 960 | 944 | 955 | 38,000 | 955 |
| 2008-11-04 | 925 | 957 | 925 | 957 | 27,000 | 957 |
| 2008-10-31 | 950 | 950 | 919 | 931 | 28,000 | 931 |
| 2008-10-30 | 914 | 950 | 914 | 941 | 78,000 | 941 |
| 2008-10-29 | 920 | 926 | 916 | 923 | 48,000 | 923 |
| 2008-10-28 | 889 | 910 | 882 | 910 | 36,000 | 910 |
| 2008-10-27 | 910 | 910 | 879 | 887 | 27,000 | 887 |
| 2008-10-24 | 931 | 931 | 905 | 920 | 17,000 | 920 |
| 2008-10-23 | 933 | 934 | 918 | 930 | 33,000 | 930 |
| 2008-10-22 | 949 | 949 | 929 | 937 | 18,000 | 937 |
| 2008-10-21 | 951 | 951 | 923 | 950 | 20,000 | 950 |
| 2008-10-20 | 949 | 956 | 943 | 955 | 25,000 | 955 |
| 2008-10-17 | 928 | 929 | 911 | 929 | 35,000 | 929 |
| 2008-10-16 | 930 | 930 | 897 | 902 | 36,000 | 902 |
| 2008-10-15 | 914 | 930 | 903 | 930 | 31,000 | 930 |
| 2008-10-14 | 875 | 918 | 875 | 914 | 36,000 | 914 |
| 2008-10-10 | 868 | 879 | 850 | 871 | 43,000 | 871 |
| 2008-10-09 | 857 | 884 | 857 | 878 | 21,000 | 878 |
| 2008-10-08 | 877 | 884 | 855 | 855 | 47,000 | 855 |
| 2008-10-07 | 857 | 867 | 851 | 867 | 33,000 | 867 |
| 2008-10-06 | 900 | 906 | 886 | 897 | 23,000 | 897 |
| 2008-10-03 | 907 | 915 | 902 | 909 | 17,000 | 909 |
| 2008-10-02 | 919 | 922 | 907 | 907 | 17,000 | 907 |
| 2008-10-01 | 910 | 910 | 905 | 905 | 6,000 | 905 |
| 2008-09-30 | 900 | 905 | 895 | 905 | 17,000 | 905 |
| 2008-09-29 | 920 | 922 | 901 | 901 | 18,000 | 901 |
| 2008-09-26 | 922 | 926 | 905 | 915 | 37,000 | 915 |
| 2008-09-25 | 941 | 941 | 930 | 930 | 10,000 | 930 |
| 2008-09-24 | 944 | 944 | 930 | 931 | 14,000 | 931 |
| 2008-09-22 | 954 | 955 | 933 | 944 | 17,000 | 944 |
| 2008-09-19 | 897 | 926 | 897 | 924 | 29,000 | 924 |
| 2008-09-18 | 898 | 913 | 892 | 907 | 27,000 | 907 |
| 2008-09-17 | 879 | 907 | 879 | 895 | 27,000 | 895 |
| 2008-09-16 | 880 | 886 | 866 | 877 | 38,000 | 877 |
| 2008-09-12 | 906 | 926 | 904 | 905 | 40,000 | 905 |
| 2008-09-11 | 929 | 929 | 905 | 905 | 18,000 | 905 |
| 2008-09-10 | 924 | 939 | 920 | 935 | 25,000 | 935 |
| 2008-09-09 | 961 | 961 | 940 | 941 | 25,000 | 941 |
| 2008-09-08 | 970 | 985 | 950 | 964 | 35,000 | 964 |
| 2008-09-05 | 996 | 996 | 971 | 971 | 34,000 | 971 |
| 2008-09-04 | 982 | 1,000 | 980 | 996 | 44,000 | 996 |
| 2008-09-03 | 950 | 987 | 950 | 974 | 40,000 | 974 |
| 2008-09-02 | 943 | 960 | 936 | 945 | 45,000 | 945 |
| 2008-09-01 | 901 | 945 | 901 | 933 | 54,000 | 933 |
| 2008-08-29 | 862 | 893 | 861 | 893 | 64,000 | 893 |
| 2008-08-28 | 890 | 890 | 860 | 865 | 88,000 | 865 |
| 2008-08-27 | 932 | 944 | 891 | 900 | 158,000 | 900 |
| 2008-08-26 | 1,083 | 1,083 | 1,072 | 1,072 | 10,000 | 1,072 |
| 2008-08-25 | 1,079 | 1,090 | 1,079 | 1,090 | 13,000 | 1,090 |
| 2008-08-22 | 1,078 | 1,083 | 1,077 | 1,083 | 7,000 | 1,083 |
| 2008-08-21 | 1,082 | 1,083 | 1,082 | 1,083 | 9,000 | 1,083 |
| 2008-08-20 | 1,080 | 1,087 | 1,077 | 1,083 | 8,000 | 1,083 |
| 2008-08-19 | 1,084 | 1,085 | 1,074 | 1,078 | 14,000 | 1,078 |
| 2008-08-18 | 1,083 | 1,086 | 1,083 | 1,084 | 9,000 | 1,084 |
| 2008-08-15 | 1,075 | 1,085 | 1,074 | 1,081 | 8,000 | 1,081 |
| 2008-08-14 | 1,071 | 1,086 | 1,071 | 1,077 | 12,000 | 1,077 |
| 2008-08-13 | 1,085 | 1,085 | 1,071 | 1,080 | 13,000 | 1,080 |
| 2008-08-12 | 1,096 | 1,097 | 1,088 | 1,088 | 21,000 | 1,088 |
| 2008-08-11 | 1,089 | 1,095 | 1,086 | 1,095 | 9,000 | 1,095 |
| 2008-08-08 | 1,091 | 1,091 | 1,085 | 1,090 | 25,000 | 1,090 |
| 2008-08-07 | 1,092 | 1,095 | 1,090 | 1,091 | 11,000 | 1,091 |
| 2008-08-06 | 1,094 | 1,097 | 1,088 | 1,094 | 26,000 | 1,094 |
| 2008-08-05 | 1,088 | 1,098 | 1,086 | 1,087 | 27,000 | 1,087 |
| 2008-08-04 | 1,092 | 1,092 | 1,087 | 1,088 | 31,000 | 1,088 |
| 2008-08-01 | 1,096 | 1,096 | 1,091 | 1,091 | 7,000 | 1,091 |
| 2008-07-31 | 1,097 | 1,100 | 1,095 | 1,096 | 18,000 | 1,096 |
| 2008-07-30 | 1,098 | 1,100 | 1,086 | 1,089 | 39,000 | 1,089 |
| 2008-07-29 | 1,097 | 1,106 | 1,095 | 1,096 | 27,000 | 1,096 |
| 2008-07-28 | 1,105 | 1,109 | 1,102 | 1,103 | 15,000 | 1,103 |
| 2008-07-25 | 1,108 | 1,113 | 1,108 | 1,108 | 28,000 | 1,108 |
| 2008-07-24 | 1,110 | 1,114 | 1,109 | 1,114 | 18,000 | 1,114 |
| 2008-07-23 | 1,109 | 1,112 | 1,108 | 1,112 | 13,000 | 1,112 |
| 2008-07-22 | 1,105 | 1,108 | 1,105 | 1,108 | 23,000 | 1,108 |
| 2008-07-18 | 1,104 | 1,110 | 1,104 | 1,105 | 21,000 | 1,105 |
| 2008-07-17 | 1,106 | 1,106 | 1,098 | 1,101 | 23,000 | 1,101 |
| 2008-07-16 | 1,108 | 1,108 | 1,098 | 1,105 | 40,000 | 1,105 |
| 2008-07-15 | 1,099 | 1,106 | 1,083 | 1,099 | 144,000 | 1,099 |
| 2008-07-14 | 1,130 | 1,131 | 1,120 | 1,122 | 183,000 | 1,122 |
| 2008-07-11 | 1,133 | 1,135 | 1,131 | 1,133 | 50,000 | 1,133 |
| 2008-07-10 | 1,130 | 1,134 | 1,130 | 1,132 | 39,000 | 1,132 |
| 2008-07-09 | 1,132 | 1,135 | 1,131 | 1,132 | 24,000 | 1,132 |
| 2008-07-08 | 1,131 | 1,133 | 1,130 | 1,131 | 31,000 | 1,131 |
| 2008-07-07 | 1,135 | 1,135 | 1,130 | 1,133 | 16,000 | 1,133 |
| 2008-07-04 | 1,132 | 1,134 | 1,129 | 1,134 | 23,000 | 1,134 |
| 2008-07-03 | 1,129 | 1,134 | 1,128 | 1,132 | 20,000 | 1,132 |
| 2008-07-02 | 1,140 | 1,140 | 1,135 | 1,136 | 20,000 | 1,136 |
| 2008-07-01 | 1,140 | 1,143 | 1,139 | 1,140 | 17,000 | 1,140 |
| 2008-06-30 | 1,139 | 1,144 | 1,138 | 1,142 | 23,000 | 1,142 |
| 2008-06-27 | 1,135 | 1,139 | 1,131 | 1,139 | 24,000 | 1,139 |
| 2008-06-26 | 1,134 | 1,138 | 1,134 | 1,137 | 16,000 | 1,137 |
| 2008-06-25 | 1,128 | 1,134 | 1,128 | 1,129 | 11,000 | 1,129 |
| 2008-06-24 | 1,127 | 1,129 | 1,127 | 1,127 | 9,000 | 1,127 |
| 2008-06-23 | 1,128 | 1,129 | 1,125 | 1,127 | 16,000 | 1,127 |
| 2008-06-20 | 1,133 | 1,133 | 1,128 | 1,128 | 10,000 | 1,128 |
| 2008-06-19 | 1,129 | 1,135 | 1,128 | 1,129 | 19,000 | 1,129 |
| 2008-06-18 | 1,132 | 1,133 | 1,129 | 1,129 | 10,000 | 1,129 |
| 2008-06-17 | 1,132 | 1,136 | 1,130 | 1,131 | 15,000 | 1,131 |
| 2008-06-16 | 1,128 | 1,138 | 1,128 | 1,132 | 10,000 | 1,132 |
| 2008-06-13 | 1,130 | 1,130 | 1,123 | 1,127 | 39,000 | 1,127 |
| 2008-06-12 | 1,132 | 1,135 | 1,127 | 1,135 | 42,000 | 1,135 |
| 2008-06-11 | 1,125 | 1,131 | 1,125 | 1,128 | 30,000 | 1,128 |
| 2008-06-10 | 1,124 | 1,124 | 1,122 | 1,123 | 11,000 | 1,123 |
| 2008-06-09 | 1,122 | 1,128 | 1,122 | 1,122 | 23,000 | 1,122 |
| 2008-06-06 | 1,131 | 1,133 | 1,126 | 1,126 | 23,000 | 1,126 |
| 2008-06-05 | 1,131 | 1,131 | 1,125 | 1,128 | 26,000 | 1,128 |
| 2008-06-04 | 1,132 | 1,139 | 1,129 | 1,129 | 23,000 | 1,129 |
| 2008-06-03 | 1,140 | 1,140 | 1,131 | 1,132 | 17,000 | 1,132 |
| 2008-06-02 | 1,142 | 1,143 | 1,135 | 1,140 | 16,000 | 1,140 |
| 2008-05-30 | 1,135 | 1,141 | 1,128 | 1,140 | 16,000 | 1,140 |
| 2008-05-29 | 1,124 | 1,135 | 1,124 | 1,135 | 9,000 | 1,135 |
| 2008-05-28 | 1,128 | 1,130 | 1,128 | 1,128 | 13,000 | 1,128 |
| 2008-05-27 | 1,127 | 1,134 | 1,127 | 1,134 | 14,000 | 1,134 |
| 2008-05-26 | 1,132 | 1,132 | 1,126 | 1,127 | 26,000 | 1,127 |
| 2008-05-23 | 1,130 | 1,135 | 1,130 | 1,135 | 12,000 | 1,135 |
| 2008-05-22 | 1,136 | 1,136 | 1,131 | 1,131 | 6,000 | 1,131 |
| 2008-05-21 | 1,137 | 1,142 | 1,137 | 1,141 | 19,000 | 1,141 |
| 2008-05-20 | 1,143 | 1,143 | 1,140 | 1,140 | 11,000 | 1,140 |
| 2008-05-19 | 1,136 | 1,145 | 1,136 | 1,142 | 21,000 | 1,142 |
| 2008-05-16 | 1,133 | 1,135 | 1,133 | 1,135 | 8,000 | 1,135 |
| 2008-05-15 | 1,130 | 1,133 | 1,130 | 1,133 | 7,000 | 1,133 |
| 2008-05-14 | 1,125 | 1,133 | 1,123 | 1,130 | 20,000 | 1,130 |
| 2008-05-13 | 1,126 | 1,127 | 1,123 | 1,126 | 9,000 | 1,126 |
| 2008-05-12 | 1,134 | 1,134 | 1,122 | 1,126 | 15,000 | 1,126 |
| 2008-05-09 | 1,140 | 1,141 | 1,132 | 1,132 | 14,000 | 1,132 |
| 2008-05-08 | 1,136 | 1,140 | 1,135 | 1,136 | 11,000 | 1,136 |
| 2008-05-07 | 1,135 | 1,137 | 1,134 | 1,135 | 20,000 | 1,135 |
| 2008-05-02 | 1,130 | 1,134 | 1,128 | 1,134 | 13,000 | 1,134 |
| 2008-05-01 | 1,118 | 1,118 | 1,115 | 1,116 | 14,000 | 1,116 |
| 2008-04-30 | 1,120 | 1,122 | 1,119 | 1,119 | 13,000 | 1,119 |
| 2008-04-28 | 1,120 | 1,123 | 1,116 | 1,123 | 18,000 | 1,123 |
| 2008-04-25 | 1,118 | 1,132 | 1,118 | 1,132 | 9,000 | 1,132 |
| 2008-04-24 | 1,119 | 1,119 | 1,115 | 1,117 | 8,000 | 1,117 |
| 2008-04-23 | 1,117 | 1,119 | 1,115 | 1,119 | 9,000 | 1,119 |
| 2008-04-22 | 1,120 | 1,121 | 1,120 | 1,121 | 6,000 | 1,121 |
| 2008-04-21 | 1,103 | 1,123 | 1,103 | 1,122 | 13,000 | 1,122 |
| 2008-04-18 | 1,120 | 1,120 | 1,116 | 1,120 | 9,000 | 1,120 |
| 2008-04-17 | 1,114 | 1,119 | 1,110 | 1,119 | 16,000 | 1,119 |
| 2008-04-16 | 1,126 | 1,126 | 1,111 | 1,113 | 13,000 | 1,113 |
| 2008-04-15 | 1,126 | 1,126 | 1,120 | 1,126 | 8,000 | 1,126 |
| 2008-04-14 | 1,135 | 1,135 | 1,126 | 1,130 | 13,000 | 1,130 |
| 2008-04-11 | 1,124 | 1,127 | 1,124 | 1,127 | 5,000 | 1,127 |
| 2008-04-10 | 1,131 | 1,131 | 1,123 | 1,126 | 7,000 | 1,126 |
| 2008-04-09 | 1,140 | 1,140 | 1,133 | 1,133 | 5,000 | 1,133 |
| 2008-04-08 | 1,128 | 1,131 | 1,128 | 1,131 | 4,000 | 1,131 |
| 2008-04-07 | 1,130 | 1,130 | 1,123 | 1,128 | 12,000 | 1,128 |
| 2008-04-04 | 1,135 | 1,143 | 1,135 | 1,139 | 13,000 | 1,139 |
| 2008-04-03 | 1,138 | 1,145 | 1,130 | 1,145 | 11,000 | 1,145 |
| 2008-04-02 | 1,150 | 1,152 | 1,132 | 1,146 | 14,000 | 1,146 |
| 2008-04-01 | 1,120 | 1,131 | 1,120 | 1,131 | 17,000 | 1,131 |
| 2008-03-31 | 1,126 | 1,126 | 1,111 | 1,111 | 15,000 | 1,111 |
| 2008-03-28 | 1,118 | 1,122 | 1,111 | 1,122 | 15,000 | 1,122 |
| 2008-03-27 | 1,114 | 1,128 | 1,111 | 1,111 | 11,000 | 1,111 |
| 2008-03-26 | 1,109 | 1,117 | 1,102 | 1,113 | 9,000 | 1,113 |
| 2008-03-25 | 1,103 | 1,116 | 1,102 | 1,107 | 13,000 | 1,107 |
| 2008-03-24 | 1,101 | 1,110 | 1,101 | 1,102 | 12,000 | 1,102 |
| 2008-03-21 | 1,096 | 1,100 | 1,092 | 1,100 | 20,000 | 1,100 |
| 2008-03-19 | 1,085 | 1,093 | 1,085 | 1,093 | 10,000 | 1,093 |
| 2008-03-18 | 1,076 | 1,093 | 1,076 | 1,082 | 13,000 | 1,082 |
| 2008-03-17 | 1,087 | 1,087 | 1,081 | 1,087 | 11,000 | 1,087 |
| 2008-03-14 | 1,100 | 1,107 | 1,093 | 1,096 | 37,000 | 1,096 |
| 2008-03-13 | 1,091 | 1,106 | 1,091 | 1,091 | 16,000 | 1,091 |
| 2008-03-12 | 1,095 | 1,109 | 1,095 | 1,109 | 26,000 | 1,109 |
| 2008-03-11 | 1,092 | 1,093 | 1,092 | 1,093 | 6,000 | 1,093 |
| 2008-03-10 | 1,081 | 1,094 | 1,081 | 1,094 | 13,000 | 1,094 |
| 2008-03-07 | 1,085 | 1,091 | 1,076 | 1,089 | 19,000 | 1,089 |
| 2008-03-06 | 1,080 | 1,084 | 1,080 | 1,084 | 18,000 | 1,084 |
| 2008-03-05 | 1,088 | 1,094 | 1,082 | 1,082 | 22,000 | 1,082 |
| 2008-03-04 | 1,101 | 1,102 | 1,092 | 1,094 | 11,000 | 1,094 |
| 2008-03-03 | 1,106 | 1,106 | 1,095 | 1,099 | 19,000 | 1,099 |
| 2008-02-29 | 1,100 | 1,104 | 1,096 | 1,098 | 19,000 | 1,098 |
| 2008-02-28 | 1,102 | 1,107 | 1,102 | 1,106 | 13,000 | 1,106 |
| 2008-02-27 | 1,109 | 1,109 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2008-02-26 | 1,106 | 1,110 | 1,100 | 1,100 | 23,000 | 1,100 |
| 2008-02-25 | 1,102 | 1,108 | 1,102 | 1,105 | 21,000 | 1,105 |
| 2008-02-22 | 1,117 | 1,117 | 1,107 | 1,116 | 11,000 | 1,116 |
| 2008-02-21 | 1,105 | 1,117 | 1,105 | 1,115 | 17,000 | 1,115 |
| 2008-02-20 | 1,108 | 1,116 | 1,104 | 1,104 | 21,000 | 1,104 |
| 2008-02-19 | 1,107 | 1,110 | 1,106 | 1,107 | 14,000 | 1,107 |
| 2008-02-18 | 1,105 | 1,119 | 1,105 | 1,107 | 11,000 | 1,107 |
| 2008-02-15 | 1,113 | 1,116 | 1,102 | 1,108 | 12,000 | 1,108 |
| 2008-02-14 | 1,102 | 1,113 | 1,100 | 1,113 | 22,000 | 1,113 |
| 2008-02-13 | 1,113 | 1,118 | 1,104 | 1,104 | 13,000 | 1,104 |
| 2008-02-12 | 1,109 | 1,112 | 1,104 | 1,112 | 18,000 | 1,112 |
| 2008-02-08 | 1,108 | 1,110 | 1,103 | 1,103 | 7,000 | 1,103 |
| 2008-02-07 | 1,105 | 1,108 | 1,101 | 1,108 | 17,000 | 1,108 |
| 2008-02-06 | 1,099 | 1,106 | 1,099 | 1,105 | 29,000 | 1,105 |
| 2008-02-05 | 1,100 | 1,109 | 1,100 | 1,109 | 8,000 | 1,109 |
| 2008-02-04 | 1,107 | 1,114 | 1,100 | 1,100 | 11,000 | 1,100 |
| 2008-02-01 | 1,106 | 1,106 | 1,100 | 1,102 | 13,000 | 1,102 |
| 2008-01-31 | 1,099 | 1,107 | 1,095 | 1,106 | 34,000 | 1,106 |
| 2008-01-30 | 1,099 | 1,102 | 1,099 | 1,099 | 11,000 | 1,099 |
| 2008-01-29 | 1,094 | 1,109 | 1,093 | 1,108 | 13,000 | 1,108 |
| 2008-01-28 | 1,089 | 1,095 | 1,086 | 1,093 | 21,000 | 1,093 |
| 2008-01-25 | 1,092 | 1,098 | 1,087 | 1,091 | 41,000 | 1,091 |
| 2008-01-24 | 1,070 | 1,089 | 1,070 | 1,089 | 23,000 | 1,089 |
| 2008-01-23 | 1,080 | 1,084 | 1,067 | 1,084 | 32,000 | 1,084 |
| 2008-01-22 | 1,100 | 1,104 | 1,078 | 1,078 | 31,000 | 1,078 |
| 2008-01-21 | 1,110 | 1,116 | 1,099 | 1,103 | 26,000 | 1,103 |
| 2008-01-18 | 1,099 | 1,109 | 1,090 | 1,109 | 43,000 | 1,109 |
| 2008-01-17 | 1,099 | 1,102 | 1,087 | 1,102 | 40,000 | 1,102 |
| 2008-01-16 | 1,102 | 1,104 | 1,069 | 1,091 | 81,000 | 1,091 |
| 2008-01-15 | 1,130 | 1,132 | 1,117 | 1,117 | 159,000 | 1,117 |
| 2008-01-11 | 1,155 | 1,159 | 1,154 | 1,155 | 178,000 | 1,155 |
| 2008-01-10 | 1,157 | 1,160 | 1,155 | 1,156 | 61,000 | 1,156 |
| 2008-01-09 | 1,156 | 1,160 | 1,155 | 1,160 | 38,000 | 1,160 |
| 2008-01-08 | 1,159 | 1,161 | 1,155 | 1,159 | 33,000 | 1,159 |
| 2008-01-07 | 1,154 | 1,159 | 1,151 | 1,159 | 33,000 | 1,159 |
| 2008-01-04 | 1,159 | 1,160 | 1,150 | 1,150 | 23,000 | 1,150 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株
