9932 杉本商事(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 | 920 | 934 | 917 | 934 | 4,000 | 934 |
| 2008-12-29 | 918 | 922 | 910 | 920 | 5,700 | 920 |
| 2008-12-26 | 929 | 929 | 905 | 928 | 22,700 | 928 |
| 2008-12-25 | 901 | 929 | 901 | 928 | 15,500 | 928 |
| 2008-12-24 | 902 | 918 | 897 | 901 | 17,000 | 901 |
| 2008-12-22 | 906 | 923 | 902 | 911 | 17,000 | 911 |
| 2008-12-19 | 916 | 916 | 902 | 902 | 4,700 | 902 |
| 2008-12-18 | 927 | 927 | 915 | 926 | 6,700 | 926 |
| 2008-12-17 | 918 | 918 | 905 | 917 | 6,200 | 917 |
| 2008-12-16 | 910 | 910 | 898 | 908 | 5,600 | 908 |
| 2008-12-15 | 910 | 925 | 905 | 911 | 14,800 | 911 |
| 2008-12-12 | 909 | 913 | 890 | 913 | 20,500 | 913 |
| 2008-12-11 | 902 | 914 | 901 | 914 | 9,700 | 914 |
| 2008-12-10 | 901 | 905 | 899 | 905 | 7,500 | 905 |
| 2008-12-09 | 903 | 912 | 901 | 905 | 7,400 | 905 |
| 2008-12-08 | 905 | 907 | 902 | 905 | 14,400 | 905 |
| 2008-12-05 | 910 | 926 | 902 | 902 | 8,600 | 902 |
| 2008-12-04 | 930 | 930 | 893 | 910 | 17,500 | 910 |
| 2008-12-03 | 904 | 929 | 890 | 929 | 13,600 | 929 |
| 2008-12-02 | 909 | 922 | 900 | 904 | 9,100 | 904 |
| 2008-12-01 | 929 | 929 | 905 | 909 | 4,300 | 909 |
| 2008-11-28 | 910 | 925 | 908 | 920 | 8,000 | 920 |
| 2008-11-27 | 923 | 934 | 916 | 926 | 6,100 | 926 |
| 2008-11-26 | 937 | 937 | 921 | 923 | 3,400 | 923 |
| 2008-11-25 | 948 | 951 | 918 | 937 | 9,400 | 937 |
| 2008-11-21 | 901 | 930 | 895 | 930 | 8,000 | 930 |
| 2008-11-20 | 927 | 937 | 900 | 915 | 5,700 | 915 |
| 2008-11-19 | 920 | 931 | 915 | 917 | 5,500 | 917 |
| 2008-11-18 | 908 | 926 | 906 | 920 | 5,900 | 920 |
| 2008-11-17 | 907 | 942 | 907 | 915 | 2,800 | 915 |
| 2008-11-14 | 937 | 938 | 905 | 906 | 7,300 | 906 |
| 2008-11-13 | 921 | 949 | 912 | 937 | 5,800 | 937 |
| 2008-11-12 | 938 | 978 | 920 | 955 | 9,200 | 955 |
| 2008-11-11 | 973 | 973 | 937 | 948 | 7,000 | 948 |
| 2008-11-10 | 1,005 | 1,027 | 950 | 956 | 13,400 | 956 |
| 2008-11-07 | 993 | 1,020 | 981 | 998 | 6,000 | 998 |
| 2008-11-06 | 1,000 | 1,016 | 1,000 | 1,013 | 6,900 | 1,013 |
| 2008-11-05 | 1,001 | 1,020 | 990 | 1,015 | 12,000 | 1,015 |
| 2008-11-04 | 1,005 | 1,039 | 992 | 992 | 10,300 | 992 |
| 2008-10-31 | 997 | 1,050 | 991 | 1,018 | 9,200 | 1,018 |
| 2008-10-30 | 999 | 999 | 955 | 998 | 7,400 | 998 |
| 2008-10-29 | 993 | 993 | 928 | 949 | 7,100 | 949 |
| 2008-10-28 | 910 | 915 | 900 | 913 | 14,300 | 913 |
| 2008-10-27 | 939 | 950 | 911 | 913 | 9,600 | 913 |
| 2008-10-24 | 961 | 961 | 939 | 939 | 3,100 | 939 |
| 2008-10-23 | 954 | 955 | 916 | 926 | 9,600 | 926 |
| 2008-10-22 | 1,072 | 1,074 | 1,020 | 1,020 | 3,500 | 1,020 |
| 2008-10-21 | 1,069 | 1,077 | 1,029 | 1,072 | 7,100 | 1,072 |
| 2008-10-20 | 1,000 | 1,058 | 990 | 1,055 | 4,400 | 1,055 |
| 2008-10-17 | 980 | 980 | 948 | 980 | 7,700 | 980 |
| 2008-10-16 | 924 | 988 | 911 | 962 | 6,000 | 962 |
| 2008-10-15 | 951 | 968 | 950 | 954 | 2,200 | 954 |
| 2008-10-14 | 970 | 999 | 959 | 961 | 8,100 | 961 |
| 2008-10-10 | 983 | 983 | 913 | 913 | 5,800 | 913 |
| 2008-10-09 | 971 | 1,007 | 960 | 983 | 6,900 | 983 |
| 2008-10-08 | 1,050 | 1,052 | 980 | 1,011 | 6,200 | 1,011 |
| 2008-10-07 | 980 | 1,073 | 961 | 1,035 | 10,700 | 1,035 |
| 2008-10-06 | 1,056 | 1,093 | 1,053 | 1,073 | 5,300 | 1,073 |
| 2008-10-03 | 1,056 | 1,110 | 1,056 | 1,110 | 10,600 | 1,110 |
| 2008-10-02 | 1,120 | 1,123 | 1,087 | 1,106 | 3,800 | 1,106 |
| 2008-10-01 | 1,111 | 1,131 | 1,089 | 1,102 | 5,100 | 1,102 |
| 2008-09-30 | 1,105 | 1,105 | 1,041 | 1,080 | 9,500 | 1,080 |
| 2008-09-29 | 1,130 | 1,165 | 1,130 | 1,145 | 3,700 | 1,145 |
| 2008-09-26 | 1,165 | 1,184 | 1,114 | 1,135 | 17,800 | 1,135 |
| 2008-09-25 | 1,174 | 1,176 | 1,164 | 1,165 | 5,200 | 1,165 |
| 2008-09-24 | 1,194 | 1,220 | 1,180 | 1,194 | 7,700 | 1,194 |
| 2008-09-22 | 1,246 | 1,247 | 1,190 | 1,194 | 6,300 | 1,194 |
| 2008-09-19 | 1,145 | 1,211 | 1,145 | 1,166 | 8,200 | 1,166 |
| 2008-09-18 | 1,122 | 1,165 | 1,122 | 1,165 | 7,000 | 1,165 |
| 2008-09-17 | 1,116 | 1,132 | 1,115 | 1,130 | 6,000 | 1,130 |
| 2008-09-16 | 1,154 | 1,168 | 1,111 | 1,136 | 7,500 | 1,136 |
| 2008-09-12 | 1,185 | 1,205 | 1,185 | 1,194 | 12,900 | 1,194 |
| 2008-09-11 | 1,201 | 1,220 | 1,184 | 1,184 | 9,300 | 1,184 |
| 2008-09-10 | 1,204 | 1,244 | 1,204 | 1,206 | 6,100 | 1,206 |
| 2008-09-09 | 1,248 | 1,248 | 1,210 | 1,230 | 3,700 | 1,230 |
| 2008-09-08 | 1,190 | 1,250 | 1,190 | 1,240 | 9,300 | 1,240 |
| 2008-09-05 | 1,180 | 1,204 | 1,180 | 1,184 | 6,200 | 1,184 |
| 2008-09-04 | 1,216 | 1,232 | 1,200 | 1,200 | 6,700 | 1,200 |
| 2008-09-03 | 1,240 | 1,240 | 1,201 | 1,224 | 6,600 | 1,224 |
| 2008-09-02 | 1,236 | 1,236 | 1,180 | 1,187 | 13,700 | 1,187 |
| 2008-09-01 | 1,236 | 1,236 | 1,215 | 1,216 | 4,200 | 1,216 |
| 2008-08-29 | 1,228 | 1,257 | 1,228 | 1,256 | 10,200 | 1,256 |
| 2008-08-28 | 1,209 | 1,210 | 1,200 | 1,208 | 5,500 | 1,208 |
| 2008-08-27 | 1,213 | 1,229 | 1,213 | 1,220 | 3,300 | 1,220 |
| 2008-08-26 | 1,226 | 1,249 | 1,205 | 1,249 | 4,700 | 1,249 |
| 2008-08-25 | 1,233 | 1,243 | 1,215 | 1,226 | 6,000 | 1,226 |
| 2008-08-22 | 1,191 | 1,216 | 1,191 | 1,213 | 3,200 | 1,213 |
| 2008-08-21 | 1,194 | 1,210 | 1,190 | 1,191 | 2,900 | 1,191 |
| 2008-08-20 | 1,193 | 1,197 | 1,181 | 1,193 | 4,300 | 1,193 |
| 2008-08-19 | 1,196 | 1,211 | 1,190 | 1,211 | 4,800 | 1,211 |
| 2008-08-18 | 1,190 | 1,247 | 1,190 | 1,200 | 6,500 | 1,200 |
| 2008-08-15 | 1,201 | 1,210 | 1,192 | 1,201 | 4,800 | 1,201 |
| 2008-08-14 | 1,213 | 1,239 | 1,201 | 1,201 | 5,700 | 1,201 |
| 2008-08-13 | 1,222 | 1,240 | 1,211 | 1,240 | 8,100 | 1,240 |
| 2008-08-12 | 1,252 | 1,256 | 1,220 | 1,231 | 7,800 | 1,231 |
| 2008-08-11 | 1,256 | 1,265 | 1,254 | 1,265 | 1,800 | 1,265 |
| 2008-08-08 | 1,260 | 1,270 | 1,251 | 1,256 | 5,600 | 1,256 |
| 2008-08-07 | 1,278 | 1,278 | 1,264 | 1,274 | 6,000 | 1,274 |
| 2008-08-06 | 1,288 | 1,290 | 1,275 | 1,288 | 6,000 | 1,288 |
| 2008-08-05 | 1,288 | 1,294 | 1,275 | 1,276 | 5,400 | 1,276 |
| 2008-08-04 | 1,276 | 1,289 | 1,272 | 1,277 | 5,600 | 1,277 |
| 2008-08-01 | 1,295 | 1,324 | 1,277 | 1,289 | 5,000 | 1,289 |
| 2008-07-31 | 1,329 | 1,329 | 1,279 | 1,315 | 6,600 | 1,315 |
| 2008-07-30 | 1,266 | 1,305 | 1,266 | 1,287 | 4,400 | 1,287 |
| 2008-07-29 | 1,275 | 1,288 | 1,270 | 1,270 | 4,300 | 1,270 |
| 2008-07-28 | 1,280 | 1,299 | 1,274 | 1,274 | 1,800 | 1,274 |
| 2008-07-25 | 1,302 | 1,325 | 1,275 | 1,294 | 4,100 | 1,294 |
| 2008-07-24 | 1,301 | 1,305 | 1,287 | 1,302 | 6,700 | 1,302 |
| 2008-07-23 | 1,319 | 1,340 | 1,301 | 1,301 | 6,300 | 1,301 |
| 2008-07-22 | 1,268 | 1,318 | 1,268 | 1,318 | 6,000 | 1,318 |
| 2008-07-18 | 1,264 | 1,270 | 1,235 | 1,248 | 3,100 | 1,248 |
| 2008-07-17 | 1,261 | 1,280 | 1,260 | 1,262 | 3,300 | 1,262 |
| 2008-07-16 | 1,250 | 1,285 | 1,250 | 1,261 | 2,500 | 1,261 |
| 2008-07-15 | 1,294 | 1,294 | 1,260 | 1,260 | 2,800 | 1,260 |
| 2008-07-14 | 1,248 | 1,295 | 1,247 | 1,289 | 7,400 | 1,289 |
| 2008-07-11 | 1,260 | 1,269 | 1,253 | 1,254 | 4,900 | 1,254 |
| 2008-07-10 | 1,266 | 1,276 | 1,260 | 1,260 | 2,200 | 1,260 |
| 2008-07-09 | 1,274 | 1,279 | 1,270 | 1,270 | 2,800 | 1,270 |
| 2008-07-08 | 1,274 | 1,289 | 1,271 | 1,271 | 5,000 | 1,271 |
| 2008-07-07 | 1,273 | 1,294 | 1,273 | 1,287 | 2,400 | 1,287 |
| 2008-07-04 | 1,290 | 1,290 | 1,272 | 1,288 | 2,700 | 1,288 |
| 2008-07-03 | 1,265 | 1,290 | 1,265 | 1,290 | 3,200 | 1,290 |
| 2008-07-02 | 1,280 | 1,285 | 1,278 | 1,285 | 7,700 | 1,285 |
| 2008-07-01 | 1,292 | 1,294 | 1,276 | 1,280 | 7,300 | 1,280 |
| 2008-06-30 | 1,295 | 1,300 | 1,280 | 1,292 | 10,900 | 1,292 |
| 2008-06-27 | 1,281 | 1,296 | 1,280 | 1,296 | 5,100 | 1,296 |
| 2008-06-26 | 1,300 | 1,303 | 1,286 | 1,296 | 21,800 | 1,296 |
| 2008-06-25 | 1,300 | 1,310 | 1,281 | 1,300 | 17,400 | 1,300 |
| 2008-06-24 | 1,294 | 1,303 | 1,294 | 1,303 | 2,900 | 1,303 |
| 2008-06-23 | 1,281 | 1,309 | 1,279 | 1,294 | 7,300 | 1,294 |
| 2008-06-20 | 1,289 | 1,299 | 1,283 | 1,283 | 6,700 | 1,283 |
| 2008-06-19 | 1,310 | 1,310 | 1,275 | 1,280 | 8,400 | 1,280 |
| 2008-06-18 | 1,301 | 1,323 | 1,301 | 1,305 | 2,500 | 1,305 |
| 2008-06-17 | 1,297 | 1,325 | 1,297 | 1,300 | 3,700 | 1,300 |
| 2008-06-16 | 1,284 | 1,315 | 1,284 | 1,315 | 4,500 | 1,315 |
| 2008-06-13 | 1,287 | 1,312 | 1,273 | 1,280 | 20,700 | 1,280 |
| 2008-06-12 | 1,281 | 1,350 | 1,281 | 1,347 | 19,800 | 1,347 |
| 2008-06-11 | 1,295 | 1,295 | 1,276 | 1,281 | 5,800 | 1,281 |
| 2008-06-10 | 1,293 | 1,299 | 1,280 | 1,281 | 7,300 | 1,281 |
| 2008-06-09 | 1,289 | 1,289 | 1,266 | 1,280 | 10,800 | 1,280 |
| 2008-06-06 | 1,300 | 1,305 | 1,299 | 1,300 | 16,200 | 1,300 |
| 2008-06-05 | 1,299 | 1,299 | 1,283 | 1,298 | 2,600 | 1,298 |
| 2008-06-04 | 1,266 | 1,300 | 1,266 | 1,300 | 8,000 | 1,300 |
| 2008-06-03 | 1,286 | 1,294 | 1,263 | 1,265 | 6,900 | 1,265 |
| 2008-06-02 | 1,288 | 1,299 | 1,275 | 1,286 | 4,100 | 1,286 |
| 2008-05-30 | 1,291 | 1,299 | 1,281 | 1,288 | 4,800 | 1,288 |
| 2008-05-29 | 1,277 | 1,294 | 1,257 | 1,291 | 5,100 | 1,291 |
| 2008-05-28 | 1,299 | 1,299 | 1,257 | 1,257 | 8,200 | 1,257 |
| 2008-05-27 | 1,268 | 1,300 | 1,267 | 1,299 | 6,100 | 1,299 |
| 2008-05-26 | 1,263 | 1,271 | 1,249 | 1,249 | 14,000 | 1,249 |
| 2008-05-23 | 1,300 | 1,305 | 1,286 | 1,292 | 16,000 | 1,292 |
| 2008-05-22 | 1,280 | 1,300 | 1,258 | 1,300 | 8,400 | 1,300 |
| 2008-05-21 | 1,281 | 1,298 | 1,280 | 1,281 | 7,200 | 1,281 |
| 2008-05-20 | 1,285 | 1,305 | 1,285 | 1,296 | 8,200 | 1,296 |
| 2008-05-19 | 1,290 | 1,301 | 1,255 | 1,301 | 10,700 | 1,301 |
| 2008-05-16 | 1,300 | 1,305 | 1,284 | 1,296 | 6,300 | 1,296 |
| 2008-05-15 | 1,298 | 1,310 | 1,294 | 1,301 | 9,600 | 1,301 |
| 2008-05-14 | 1,263 | 1,295 | 1,263 | 1,289 | 19,900 | 1,289 |
| 2008-05-13 | 1,241 | 1,262 | 1,240 | 1,262 | 3,700 | 1,262 |
| 2008-05-12 | 1,265 | 1,265 | 1,239 | 1,258 | 12,900 | 1,258 |
| 2008-05-09 | 1,275 | 1,276 | 1,265 | 1,265 | 11,300 | 1,265 |
| 2008-05-08 | 1,275 | 1,276 | 1,270 | 1,272 | 7,200 | 1,272 |
| 2008-05-07 | 1,276 | 1,277 | 1,271 | 1,271 | 10,700 | 1,271 |
| 2008-05-02 | 1,266 | 1,276 | 1,265 | 1,276 | 5,700 | 1,276 |
| 2008-05-01 | 1,250 | 1,272 | 1,250 | 1,264 | 4,000 | 1,264 |
| 2008-04-30 | 1,260 | 1,276 | 1,253 | 1,253 | 5,300 | 1,253 |
| 2008-04-28 | 1,278 | 1,280 | 1,260 | 1,280 | 6,200 | 1,280 |
| 2008-04-25 | 1,274 | 1,279 | 1,274 | 1,278 | 6,500 | 1,278 |
| 2008-04-24 | 1,251 | 1,269 | 1,251 | 1,269 | 1,800 | 1,269 |
| 2008-04-23 | 1,254 | 1,273 | 1,250 | 1,265 | 6,700 | 1,265 |
| 2008-04-22 | 1,256 | 1,275 | 1,255 | 1,274 | 10,500 | 1,274 |
| 2008-04-21 | 1,274 | 1,275 | 1,255 | 1,275 | 8,000 | 1,275 |
| 2008-04-18 | 1,260 | 1,270 | 1,240 | 1,270 | 6,400 | 1,270 |
| 2008-04-17 | 1,238 | 1,273 | 1,238 | 1,260 | 9,600 | 1,260 |
| 2008-04-16 | 1,217 | 1,254 | 1,217 | 1,235 | 2,600 | 1,235 |
| 2008-04-15 | 1,210 | 1,231 | 1,210 | 1,231 | 3,000 | 1,231 |
| 2008-04-14 | 1,234 | 1,234 | 1,217 | 1,222 | 3,500 | 1,222 |
| 2008-04-11 | 1,237 | 1,273 | 1,236 | 1,273 | 3,000 | 1,273 |
| 2008-04-10 | 1,234 | 1,247 | 1,234 | 1,246 | 1,500 | 1,246 |
| 2008-04-09 | 1,272 | 1,272 | 1,250 | 1,271 | 2,400 | 1,271 |
| 2008-04-08 | 1,232 | 1,272 | 1,232 | 1,266 | 3,100 | 1,266 |
| 2008-04-07 | 1,225 | 1,274 | 1,219 | 1,270 | 5,000 | 1,270 |
| 2008-04-04 | 1,241 | 1,265 | 1,241 | 1,245 | 3,200 | 1,245 |
| 2008-04-03 | 1,274 | 1,274 | 1,234 | 1,261 | 5,000 | 1,261 |
| 2008-04-02 | 1,272 | 1,275 | 1,270 | 1,275 | 3,700 | 1,275 |
| 2008-04-01 | 1,225 | 1,274 | 1,222 | 1,271 | 4,900 | 1,271 |
| 2008-03-31 | 1,249 | 1,249 | 1,213 | 1,245 | 6,300 | 1,245 |
| 2008-03-28 | 1,251 | 1,275 | 1,250 | 1,270 | 4,600 | 1,270 |
| 2008-03-27 | 1,212 | 1,261 | 1,212 | 1,230 | 6,600 | 1,230 |
| 2008-03-26 | 1,235 | 1,260 | 1,215 | 1,232 | 7,200 | 1,232 |
| 2008-03-25 | 1,275 | 1,283 | 1,270 | 1,280 | 17,100 | 1,280 |
| 2008-03-24 | 1,260 | 1,298 | 1,260 | 1,275 | 11,200 | 1,275 |
| 2008-03-21 | 1,279 | 1,279 | 1,239 | 1,279 | 6,600 | 1,279 |
| 2008-03-19 | 1,248 | 1,260 | 1,220 | 1,240 | 4,800 | 1,240 |
| 2008-03-18 | 1,151 | 1,201 | 1,151 | 1,201 | 5,100 | 1,201 |
| 2008-03-17 | 1,169 | 1,180 | 1,150 | 1,180 | 3,700 | 1,180 |
| 2008-03-14 | 1,240 | 1,244 | 1,170 | 1,170 | 25,000 | 1,170 |
| 2008-03-13 | 1,240 | 1,249 | 1,220 | 1,220 | 12,300 | 1,220 |
| 2008-03-12 | 1,284 | 1,284 | 1,260 | 1,260 | 1,800 | 1,260 |
| 2008-03-11 | 1,271 | 1,271 | 1,242 | 1,250 | 3,000 | 1,250 |
| 2008-03-10 | 1,250 | 1,271 | 1,248 | 1,271 | 4,000 | 1,271 |
| 2008-03-07 | 1,250 | 1,288 | 1,250 | 1,261 | 2,800 | 1,261 |
| 2008-03-06 | 1,280 | 1,291 | 1,271 | 1,289 | 3,400 | 1,289 |
| 2008-03-05 | 1,258 | 1,278 | 1,258 | 1,278 | 5,000 | 1,278 |
| 2008-03-04 | 1,248 | 1,278 | 1,235 | 1,278 | 6,300 | 1,278 |
| 2008-03-03 | 1,261 | 1,272 | 1,247 | 1,259 | 6,300 | 1,259 |
| 2008-02-29 | 1,286 | 1,292 | 1,271 | 1,281 | 7,600 | 1,281 |
| 2008-02-28 | 1,288 | 1,291 | 1,282 | 1,290 | 6,200 | 1,290 |
| 2008-02-27 | 1,292 | 1,293 | 1,283 | 1,289 | 6,700 | 1,289 |
| 2008-02-26 | 1,301 | 1,302 | 1,281 | 1,281 | 9,000 | 1,281 |
| 2008-02-25 | 1,289 | 1,305 | 1,289 | 1,300 | 13,800 | 1,300 |
| 2008-02-22 | 1,290 | 1,290 | 1,280 | 1,287 | 6,200 | 1,287 |
| 2008-02-21 | 1,285 | 1,295 | 1,285 | 1,295 | 12,700 | 1,295 |
| 2008-02-20 | 1,285 | 1,293 | 1,280 | 1,280 | 8,600 | 1,280 |
| 2008-02-19 | 1,290 | 1,295 | 1,280 | 1,289 | 5,100 | 1,289 |
| 2008-02-18 | 1,277 | 1,295 | 1,277 | 1,280 | 6,400 | 1,280 |
| 2008-02-15 | 1,290 | 1,290 | 1,273 | 1,276 | 5,100 | 1,276 |
| 2008-02-14 | 1,290 | 1,295 | 1,282 | 1,290 | 4,500 | 1,290 |
| 2008-02-13 | 1,261 | 1,299 | 1,261 | 1,288 | 5,900 | 1,288 |
| 2008-02-12 | 1,285 | 1,310 | 1,281 | 1,281 | 4,700 | 1,281 |
| 2008-02-08 | 1,304 | 1,336 | 1,300 | 1,301 | 2,200 | 1,301 |
| 2008-02-07 | 1,291 | 1,338 | 1,291 | 1,338 | 3,900 | 1,338 |
| 2008-02-06 | 1,350 | 1,350 | 1,310 | 1,310 | 9,100 | 1,310 |
| 2008-02-05 | 1,395 | 1,400 | 1,375 | 1,379 | 1,700 | 1,379 |
| 2008-02-04 | 1,397 | 1,401 | 1,380 | 1,399 | 5,800 | 1,399 |
| 2008-02-01 | 1,347 | 1,379 | 1,347 | 1,377 | 7,000 | 1,377 |
| 2008-01-31 | 1,286 | 1,338 | 1,285 | 1,338 | 10,400 | 1,338 |
| 2008-01-30 | 1,318 | 1,320 | 1,285 | 1,286 | 2,900 | 1,286 |
| 2008-01-29 | 1,280 | 1,312 | 1,275 | 1,308 | 5,000 | 1,308 |
| 2008-01-28 | 1,281 | 1,315 | 1,280 | 1,280 | 6,400 | 1,280 |
| 2008-01-25 | 1,261 | 1,319 | 1,241 | 1,313 | 8,300 | 1,313 |
| 2008-01-24 | 1,190 | 1,280 | 1,190 | 1,280 | 11,500 | 1,280 |
| 2008-01-23 | 1,196 | 1,201 | 1,180 | 1,199 | 13,100 | 1,199 |
| 2008-01-22 | 1,212 | 1,227 | 1,122 | 1,216 | 19,000 | 1,216 |
| 2008-01-21 | 1,265 | 1,285 | 1,255 | 1,267 | 8,900 | 1,267 |
| 2008-01-18 | 1,283 | 1,291 | 1,281 | 1,283 | 10,600 | 1,283 |
| 2008-01-17 | 1,282 | 1,325 | 1,280 | 1,325 | 8,700 | 1,325 |
| 2008-01-16 | 1,300 | 1,306 | 1,280 | 1,282 | 14,400 | 1,282 |
| 2008-01-15 | 1,327 | 1,346 | 1,320 | 1,346 | 9,500 | 1,346 |
| 2008-01-11 | 1,368 | 1,390 | 1,321 | 1,333 | 9,000 | 1,333 |
| 2008-01-10 | 1,321 | 1,388 | 1,302 | 1,388 | 6,200 | 1,388 |
| 2008-01-09 | 1,286 | 1,344 | 1,285 | 1,341 | 8,400 | 1,341 |
| 2008-01-08 | 1,291 | 1,300 | 1,286 | 1,289 | 10,700 | 1,289 |
| 2008-01-07 | 1,302 | 1,320 | 1,291 | 1,308 | 7,700 | 1,308 |
| 2008-01-04 | 1,350 | 1,350 | 1,308 | 1,308 | 10,100 | 1,308 |
分割・併合履歴 ： [1997-03-26]1株→1.15株
