9993 (株)ヤマザワ 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 | 1,315 | 1,363 | 1,315 | 1,363 | 1,400 | 1,363 |
| 2008-12-29 | 1,253 | 1,280 | 1,236 | 1,279 | 4,300 | 1,279 |
| 2008-12-26 | 1,257 | 1,274 | 1,256 | 1,273 | 1,800 | 1,273 |
| 2008-12-25 | 1,270 | 1,270 | 1,255 | 1,255 | 1,000 | 1,255 |
| 2008-12-24 | 1,300 | 1,300 | 1,270 | 1,290 | 14,500 | 1,290 |
| 2008-12-22 | 1,276 | 1,280 | 1,275 | 1,280 | 7,600 | 1,280 |
| 2008-12-19 | 1,281 | 1,281 | 1,268 | 1,272 | 7,800 | 1,272 |
| 2008-12-18 | 1,278 | 1,279 | 1,263 | 1,263 | 1,600 | 1,263 |
| 2008-12-17 | 1,277 | 1,279 | 1,257 | 1,279 | 2,000 | 1,279 |
| 2008-12-16 | 1,259 | 1,269 | 1,240 | 1,269 | 1,500 | 1,269 |
| 2008-12-15 | 1,280 | 1,280 | 1,254 | 1,279 | 5,700 | 1,279 |
| 2008-12-12 | 1,256 | 1,271 | 1,249 | 1,261 | 6,700 | 1,261 |
| 2008-12-11 | 1,264 | 1,275 | 1,256 | 1,271 | 3,800 | 1,271 |
| 2008-12-10 | 1,275 | 1,275 | 1,268 | 1,274 | 3,100 | 1,274 |
| 2008-12-09 | 1,274 | 1,276 | 1,270 | 1,275 | 3,000 | 1,275 |
| 2008-12-08 | 1,251 | 1,276 | 1,251 | 1,272 | 7,000 | 1,272 |
| 2008-12-05 | 1,247 | 1,280 | 1,247 | 1,250 | 5,900 | 1,250 |
| 2008-12-04 | 1,311 | 1,311 | 1,266 | 1,266 | 4,100 | 1,266 |
| 2008-12-03 | 1,255 | 1,288 | 1,235 | 1,287 | 4,100 | 1,287 |
| 2008-12-02 | 1,246 | 1,246 | 1,216 | 1,217 | 2,500 | 1,217 |
| 2008-12-01 | 1,242 | 1,267 | 1,241 | 1,262 | 2,500 | 1,262 |
| 2008-11-28 | 1,237 | 1,270 | 1,237 | 1,242 | 3,600 | 1,242 |
| 2008-11-27 | 1,250 | 1,250 | 1,245 | 1,250 | 2,500 | 1,250 |
| 2008-11-26 | 1,250 | 1,250 | 1,240 | 1,250 | 2,500 | 1,250 |
| 2008-11-25 | 1,315 | 1,315 | 1,250 | 1,250 | 9,500 | 1,250 |
| 2008-11-21 | 1,275 | 1,288 | 1,266 | 1,285 | 8,800 | 1,285 |
| 2008-11-20 | 1,300 | 1,321 | 1,258 | 1,274 | 2,400 | 1,274 |
| 2008-11-19 | 1,296 | 1,300 | 1,275 | 1,300 | 3,600 | 1,300 |
| 2008-11-18 | 1,280 | 1,300 | 1,260 | 1,287 | 3,500 | 1,287 |
| 2008-11-17 | 1,265 | 1,306 | 1,265 | 1,280 | 3,200 | 1,280 |
| 2008-11-14 | 1,281 | 1,281 | 1,267 | 1,267 | 1,900 | 1,267 |
| 2008-11-13 | 1,272 | 1,279 | 1,268 | 1,278 | 1,300 | 1,278 |
| 2008-11-12 | 1,310 | 1,327 | 1,273 | 1,327 | 2,300 | 1,327 |
| 2008-11-11 | 1,303 | 1,327 | 1,295 | 1,307 | 1,700 | 1,307 |
| 2008-11-10 | 1,330 | 1,330 | 1,290 | 1,303 | 3,500 | 1,303 |
| 2008-11-07 | 1,329 | 1,337 | 1,318 | 1,330 | 9,100 | 1,330 |
| 2008-11-06 | 1,330 | 1,330 | 1,300 | 1,329 | 4,000 | 1,329 |
| 2008-11-05 | 1,319 | 1,330 | 1,318 | 1,330 | 3,600 | 1,330 |
| 2008-11-04 | 1,280 | 1,348 | 1,258 | 1,258 | 2,800 | 1,258 |
| 2008-10-31 | 1,283 | 1,300 | 1,276 | 1,300 | 3,500 | 1,300 |
| 2008-10-30 | 1,237 | 1,265 | 1,237 | 1,265 | 1,700 | 1,265 |
| 2008-10-29 | 1,239 | 1,239 | 1,200 | 1,236 | 4,100 | 1,236 |
| 2008-10-28 | 1,201 | 1,224 | 1,136 | 1,157 | 3,700 | 1,157 |
| 2008-10-27 | 1,279 | 1,279 | 1,203 | 1,240 | 4,300 | 1,240 |
| 2008-10-24 | 1,300 | 1,300 | 1,282 | 1,300 | 6,700 | 1,300 |
| 2008-10-23 | 1,263 | 1,305 | 1,263 | 1,300 | 6,400 | 1,300 |
| 2008-10-22 | 1,300 | 1,300 | 1,280 | 1,280 | 1,800 | 1,280 |
| 2008-10-21 | 1,300 | 1,300 | 1,294 | 1,299 | 4,200 | 1,299 |
| 2008-10-20 | 1,300 | 1,300 | 1,299 | 1,300 | 2,100 | 1,300 |
| 2008-10-17 | 1,297 | 1,299 | 1,271 | 1,298 | 2,400 | 1,298 |
| 2008-10-16 | 1,271 | 1,271 | 1,241 | 1,241 | 3,800 | 1,241 |
| 2008-10-15 | 1,320 | 1,320 | 1,281 | 1,300 | 1,300 | 1,300 |
| 2008-10-14 | 1,261 | 1,321 | 1,261 | 1,300 | 4,200 | 1,300 |
| 2008-10-10 | 1,350 | 1,350 | 1,240 | 1,240 | 3,800 | 1,240 |
| 2008-10-09 | 1,300 | 1,322 | 1,290 | 1,290 | 4,500 | 1,290 |
| 2008-10-08 | 1,349 | 1,350 | 1,300 | 1,330 | 2,400 | 1,330 |
| 2008-10-07 | 1,351 | 1,395 | 1,290 | 1,394 | 4,300 | 1,394 |
| 2008-10-06 | 1,373 | 1,400 | 1,373 | 1,398 | 1,400 | 1,398 |
| 2008-10-03 | 1,390 | 1,391 | 1,348 | 1,389 | 6,800 | 1,389 |
| 2008-10-02 | 1,390 | 1,404 | 1,389 | 1,389 | 4,300 | 1,389 |
| 2008-10-01 | 1,375 | 1,375 | 1,350 | 1,375 | 1,400 | 1,375 |
| 2008-09-30 | 1,375 | 1,375 | 1,342 | 1,350 | 2,000 | 1,350 |
| 2008-09-29 | 1,427 | 1,442 | 1,402 | 1,402 | 1,700 | 1,402 |
| 2008-09-26 | 1,439 | 1,443 | 1,369 | 1,386 | 7,000 | 1,386 |
| 2008-09-25 | 1,439 | 1,451 | 1,430 | 1,438 | 1,600 | 1,438 |
| 2008-09-24 | 1,515 | 1,515 | 1,485 | 1,491 | 5,200 | 1,491 |
| 2008-09-22 | 1,515 | 1,515 | 1,501 | 1,515 | 5,300 | 1,515 |
| 2008-09-19 | 1,474 | 1,516 | 1,474 | 1,515 | 3,900 | 1,515 |
| 2008-09-18 | 1,469 | 1,494 | 1,451 | 1,494 | 1,300 | 1,494 |
| 2008-09-17 | 1,470 | 1,484 | 1,469 | 1,469 | 1,200 | 1,469 |
| 2008-09-16 | 1,450 | 1,467 | 1,432 | 1,465 | 3,000 | 1,465 |
| 2008-09-12 | 1,491 | 1,520 | 1,491 | 1,520 | 5,400 | 1,520 |
| 2008-09-11 | 1,519 | 1,520 | 1,493 | 1,512 | 2,600 | 1,512 |
| 2008-09-10 | 1,510 | 1,520 | 1,498 | 1,499 | 3,900 | 1,499 |
| 2008-09-09 | 1,513 | 1,513 | 1,485 | 1,510 | 1,000 | 1,510 |
| 2008-09-08 | 1,460 | 1,518 | 1,460 | 1,516 | 2,400 | 1,516 |
| 2008-09-05 | 1,450 | 1,460 | 1,400 | 1,460 | 3,800 | 1,460 |
| 2008-09-04 | 1,519 | 1,519 | 1,476 | 1,476 | 1,800 | 1,476 |
| 2008-09-03 | 1,487 | 1,499 | 1,467 | 1,499 | 1,300 | 1,499 |
| 2008-09-02 | 1,475 | 1,495 | 1,450 | 1,452 | 2,400 | 1,452 |
| 2008-09-01 | 1,488 | 1,488 | 1,474 | 1,474 | 1,900 | 1,474 |
| 2008-08-29 | 1,499 | 1,520 | 1,487 | 1,487 | 3,500 | 1,487 |
| 2008-08-28 | 1,473 | 1,473 | 1,468 | 1,469 | 500 | 1,469 |
| 2008-08-27 | 1,500 | 1,500 | 1,474 | 1,474 | 1,600 | 1,474 |
| 2008-08-26 | 1,530 | 1,530 | 1,472 | 1,530 | 1,400 | 1,530 |
| 2008-08-25 | 1,569 | 1,570 | 1,482 | 1,510 | 5,400 | 1,510 |
| 2008-08-22 | 1,480 | 1,480 | 1,464 | 1,480 | 2,700 | 1,480 |
| 2008-08-21 | 1,452 | 1,473 | 1,451 | 1,464 | 1,300 | 1,464 |
| 2008-08-20 | 1,467 | 1,467 | 1,450 | 1,451 | 400 | 1,451 |
| 2008-08-19 | 1,462 | 1,467 | 1,433 | 1,444 | 1,600 | 1,444 |
| 2008-08-18 | 1,440 | 1,490 | 1,440 | 1,462 | 1,800 | 1,462 |
| 2008-08-15 | 1,444 | 1,461 | 1,440 | 1,442 | 1,000 | 1,442 |
| 2008-08-14 | 1,461 | 1,461 | 1,460 | 1,460 | 600 | 1,460 |
| 2008-08-13 | 1,471 | 1,471 | 1,462 | 1,463 | 2,100 | 1,463 |
| 2008-08-12 | 1,475 | 1,490 | 1,472 | 1,472 | 2,100 | 1,472 |
| 2008-08-11 | 1,489 | 1,490 | 1,489 | 1,490 | 2,600 | 1,490 |
| 2008-08-08 | 1,467 | 1,486 | 1,467 | 1,481 | 1,000 | 1,481 |
| 2008-08-07 | 1,489 | 1,489 | 1,471 | 1,485 | 1,800 | 1,485 |
| 2008-08-06 | 1,471 | 1,490 | 1,471 | 1,476 | 5,200 | 1,476 |
| 2008-08-05 | 1,483 | 1,490 | 1,483 | 1,489 | 1,100 | 1,489 |
| 2008-08-04 | 1,465 | 1,490 | 1,465 | 1,484 | 2,000 | 1,484 |
| 2008-08-01 | 1,490 | 1,490 | 1,462 | 1,485 | 2,000 | 1,485 |
| 2008-07-31 | 1,479 | 1,490 | 1,461 | 1,490 | 3,300 | 1,490 |
| 2008-07-30 | 1,469 | 1,480 | 1,451 | 1,480 | 1,700 | 1,480 |
| 2008-07-29 | 1,442 | 1,457 | 1,442 | 1,457 | 1,100 | 1,457 |
| 2008-07-28 | 1,483 | 1,483 | 1,459 | 1,459 | 900 | 1,459 |
| 2008-07-25 | 1,460 | 1,500 | 1,460 | 1,463 | 2,800 | 1,463 |
| 2008-07-24 | 1,542 | 1,542 | 1,533 | 1,540 | 12,800 | 1,540 |
| 2008-07-23 | 1,481 | 1,522 | 1,481 | 1,512 | 7,500 | 1,512 |
| 2008-07-22 | 1,475 | 1,499 | 1,475 | 1,499 | 1,700 | 1,499 |
| 2008-07-18 | 1,465 | 1,495 | 1,455 | 1,455 | 2,100 | 1,455 |
| 2008-07-17 | 1,452 | 1,484 | 1,452 | 1,465 | 1,500 | 1,465 |
| 2008-07-16 | 1,441 | 1,464 | 1,441 | 1,449 | 1,200 | 1,449 |
| 2008-07-15 | 1,484 | 1,497 | 1,457 | 1,457 | 2,500 | 1,457 |
| 2008-07-14 | 1,444 | 1,483 | 1,444 | 1,481 | 2,200 | 1,481 |
| 2008-07-11 | 1,484 | 1,484 | 1,441 | 1,464 | 2,500 | 1,464 |
| 2008-07-10 | 1,506 | 1,510 | 1,441 | 1,444 | 7,100 | 1,444 |
| 2008-07-09 | 1,471 | 1,496 | 1,470 | 1,486 | 2,200 | 1,486 |
| 2008-07-08 | 1,445 | 1,471 | 1,445 | 1,466 | 1,800 | 1,466 |
| 2008-07-07 | 1,447 | 1,461 | 1,447 | 1,460 | 800 | 1,460 |
| 2008-07-04 | 1,469 | 1,487 | 1,459 | 1,487 | 1,600 | 1,487 |
| 2008-07-03 | 1,434 | 1,469 | 1,434 | 1,469 | 1,400 | 1,469 |
| 2008-07-02 | 1,445 | 1,469 | 1,445 | 1,454 | 2,700 | 1,454 |
| 2008-07-01 | 1,436 | 1,436 | 1,417 | 1,436 | 700 | 1,436 |
| 2008-06-30 | 1,436 | 1,436 | 1,412 | 1,427 | 2,200 | 1,427 |
| 2008-06-27 | 1,410 | 1,426 | 1,394 | 1,426 | 2,700 | 1,426 |
| 2008-06-26 | 1,424 | 1,433 | 1,417 | 1,420 | 2,800 | 1,420 |
| 2008-06-25 | 1,438 | 1,438 | 1,416 | 1,436 | 2,500 | 1,436 |
| 2008-06-24 | 1,500 | 1,500 | 1,432 | 1,436 | 4,300 | 1,436 |
| 2008-06-23 | 1,421 | 1,480 | 1,414 | 1,480 | 3,500 | 1,480 |
| 2008-06-20 | 1,500 | 1,500 | 1,427 | 1,427 | 5,100 | 1,427 |
| 2008-06-19 | 1,426 | 1,426 | 1,406 | 1,406 | 1,800 | 1,406 |
| 2008-06-18 | 1,412 | 1,444 | 1,412 | 1,421 | 800 | 1,421 |
| 2008-06-17 | 1,439 | 1,445 | 1,416 | 1,416 | 1,300 | 1,416 |
| 2008-06-16 | 1,430 | 1,451 | 1,413 | 1,441 | 1,100 | 1,441 |
| 2008-06-13 | 1,409 | 1,417 | 1,400 | 1,410 | 8,900 | 1,410 |
| 2008-06-12 | 1,438 | 1,487 | 1,403 | 1,486 | 10,400 | 1,486 |
| 2008-06-11 | 1,421 | 1,444 | 1,384 | 1,391 | 3,100 | 1,391 |
| 2008-06-10 | 1,439 | 1,440 | 1,415 | 1,420 | 2,300 | 1,420 |
| 2008-06-09 | 1,401 | 1,419 | 1,396 | 1,401 | 2,600 | 1,401 |
| 2008-06-06 | 1,442 | 1,459 | 1,420 | 1,420 | 2,200 | 1,420 |
| 2008-06-05 | 1,415 | 1,450 | 1,401 | 1,450 | 1,800 | 1,450 |
| 2008-06-04 | 1,402 | 1,430 | 1,402 | 1,409 | 1,700 | 1,409 |
| 2008-06-03 | 1,421 | 1,445 | 1,401 | 1,401 | 2,700 | 1,401 |
| 2008-06-02 | 1,427 | 1,447 | 1,405 | 1,420 | 2,200 | 1,420 |
| 2008-05-30 | 1,449 | 1,463 | 1,443 | 1,447 | 2,700 | 1,447 |
| 2008-05-29 | 1,413 | 1,490 | 1,413 | 1,469 | 2,200 | 1,469 |
| 2008-05-28 | 1,433 | 1,434 | 1,420 | 1,420 | 2,100 | 1,420 |
| 2008-05-27 | 1,433 | 1,465 | 1,433 | 1,445 | 1,900 | 1,445 |
| 2008-05-26 | 1,510 | 1,510 | 1,439 | 1,443 | 5,800 | 1,443 |
| 2008-05-23 | 1,461 | 1,490 | 1,451 | 1,487 | 4,300 | 1,487 |
| 2008-05-22 | 1,448 | 1,478 | 1,432 | 1,461 | 2,300 | 1,461 |
| 2008-05-21 | 1,493 | 1,505 | 1,488 | 1,488 | 2,200 | 1,488 |
| 2008-05-20 | 1,509 | 1,510 | 1,492 | 1,492 | 700 | 1,492 |
| 2008-05-19 | 1,509 | 1,510 | 1,500 | 1,506 | 1,500 | 1,506 |
| 2008-05-16 | 1,525 | 1,525 | 1,510 | 1,510 | 1,600 | 1,510 |
| 2008-05-15 | 1,529 | 1,529 | 1,515 | 1,524 | 2,900 | 1,524 |
| 2008-05-14 | 1,524 | 1,525 | 1,509 | 1,524 | 4,100 | 1,524 |
| 2008-05-13 | 1,522 | 1,522 | 1,491 | 1,500 | 1,400 | 1,500 |
| 2008-05-12 | 1,525 | 1,525 | 1,487 | 1,503 | 3,200 | 1,503 |
| 2008-05-09 | 1,501 | 1,523 | 1,501 | 1,523 | 800 | 1,523 |
| 2008-05-08 | 1,481 | 1,530 | 1,481 | 1,530 | 1,600 | 1,530 |
| 2008-05-07 | 1,525 | 1,525 | 1,481 | 1,481 | 3,100 | 1,481 |
| 2008-05-02 | 1,518 | 1,525 | 1,494 | 1,494 | 2,900 | 1,494 |
| 2008-05-01 | 1,483 | 1,517 | 1,482 | 1,507 | 1,000 | 1,507 |
| 2008-04-30 | 1,524 | 1,524 | 1,483 | 1,483 | 1,000 | 1,483 |
| 2008-04-28 | 1,470 | 1,538 | 1,470 | 1,538 | 1,700 | 1,538 |
| 2008-04-25 | 1,479 | 1,500 | 1,479 | 1,500 | 3,200 | 1,500 |
| 2008-04-24 | 1,479 | 1,480 | 1,461 | 1,479 | 4,700 | 1,479 |
| 2008-04-23 | 1,448 | 1,479 | 1,448 | 1,479 | 3,400 | 1,479 |
| 2008-04-22 | 1,434 | 1,468 | 1,434 | 1,468 | 1,500 | 1,468 |
| 2008-04-21 | 1,457 | 1,467 | 1,440 | 1,453 | 6,400 | 1,453 |
| 2008-04-18 | 1,450 | 1,480 | 1,430 | 1,470 | 3,100 | 1,470 |
| 2008-04-17 | 1,442 | 1,479 | 1,442 | 1,469 | 1,600 | 1,469 |
| 2008-04-16 | 1,430 | 1,457 | 1,430 | 1,455 | 2,100 | 1,455 |
| 2008-04-15 | 1,407 | 1,471 | 1,407 | 1,468 | 1,200 | 1,468 |
| 2008-04-14 | 1,480 | 1,480 | 1,426 | 1,427 | 2,100 | 1,427 |
| 2008-04-11 | 1,475 | 1,477 | 1,450 | 1,477 | 1,400 | 1,477 |
| 2008-04-10 | 1,480 | 1,480 | 1,456 | 1,460 | 2,500 | 1,460 |
| 2008-04-09 | 1,460 | 1,479 | 1,460 | 1,466 | 1,300 | 1,466 |
| 2008-04-08 | 1,479 | 1,481 | 1,475 | 1,475 | 3,200 | 1,475 |
| 2008-04-07 | 1,477 | 1,480 | 1,475 | 1,479 | 1,600 | 1,479 |
| 2008-04-04 | 1,461 | 1,481 | 1,461 | 1,476 | 1,900 | 1,476 |
| 2008-04-03 | 1,481 | 1,481 | 1,460 | 1,481 | 2,500 | 1,481 |
| 2008-04-02 | 1,460 | 1,481 | 1,460 | 1,481 | 2,100 | 1,481 |
| 2008-04-01 | 1,480 | 1,480 | 1,459 | 1,480 | 1,500 | 1,480 |
| 2008-03-31 | 1,480 | 1,481 | 1,460 | 1,480 | 900 | 1,480 |
| 2008-03-28 | 1,481 | 1,482 | 1,480 | 1,480 | 1,900 | 1,480 |
| 2008-03-27 | 1,480 | 1,482 | 1,470 | 1,481 | 5,900 | 1,481 |
| 2008-03-26 | 1,468 | 1,481 | 1,441 | 1,480 | 2,400 | 1,480 |
| 2008-03-25 | 1,475 | 1,500 | 1,450 | 1,481 | 2,000 | 1,481 |
| 2008-03-24 | 1,498 | 1,499 | 1,459 | 1,479 | 4,900 | 1,479 |
| 2008-03-21 | 1,419 | 1,446 | 1,411 | 1,428 | 2,700 | 1,428 |
| 2008-03-19 | 1,368 | 1,410 | 1,368 | 1,379 | 3,500 | 1,379 |
| 2008-03-18 | 1,332 | 1,340 | 1,325 | 1,338 | 1,700 | 1,338 |
| 2008-03-17 | 1,350 | 1,355 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2008-03-14 | 1,400 | 1,400 | 1,349 | 1,349 | 9,000 | 1,349 |
| 2008-03-13 | 1,359 | 1,360 | 1,328 | 1,329 | 4,500 | 1,329 |
| 2008-03-12 | 1,425 | 1,425 | 1,398 | 1,399 | 1,700 | 1,399 |
| 2008-03-11 | 1,355 | 1,385 | 1,340 | 1,385 | 2,200 | 1,385 |
| 2008-03-10 | 1,457 | 1,457 | 1,394 | 1,395 | 4,200 | 1,395 |
| 2008-03-07 | 1,408 | 1,428 | 1,408 | 1,428 | 700 | 1,428 |
| 2008-03-06 | 1,410 | 1,410 | 1,401 | 1,406 | 400 | 1,406 |
| 2008-03-05 | 1,405 | 1,422 | 1,402 | 1,422 | 1,700 | 1,422 |
| 2008-03-04 | 1,405 | 1,427 | 1,404 | 1,404 | 2,100 | 1,404 |
| 2008-03-03 | 1,449 | 1,449 | 1,407 | 1,407 | 1,900 | 1,407 |
| 2008-02-29 | 1,455 | 1,455 | 1,450 | 1,451 | 2,000 | 1,451 |
| 2008-02-28 | 1,484 | 1,485 | 1,467 | 1,470 | 1,200 | 1,470 |
| 2008-02-27 | 1,483 | 1,520 | 1,483 | 1,498 | 900 | 1,498 |
| 2008-02-26 | 1,513 | 1,513 | 1,483 | 1,483 | 1,500 | 1,483 |
| 2008-02-25 | 1,550 | 1,575 | 1,495 | 1,507 | 5,900 | 1,507 |
| 2008-02-22 | 1,454 | 1,473 | 1,450 | 1,473 | 1,500 | 1,473 |
| 2008-02-21 | 1,440 | 1,469 | 1,440 | 1,457 | 1,900 | 1,457 |
| 2008-02-20 | 1,496 | 1,496 | 1,440 | 1,440 | 1,900 | 1,440 |
| 2008-02-19 | 1,441 | 1,476 | 1,441 | 1,466 | 1,500 | 1,466 |
| 2008-02-18 | 1,447 | 1,467 | 1,445 | 1,445 | 1,000 | 1,445 |
| 2008-02-15 | 1,490 | 1,490 | 1,445 | 1,445 | 1,600 | 1,445 |
| 2008-02-14 | 1,436 | 1,470 | 1,430 | 1,470 | 2,300 | 1,470 |
| 2008-02-13 | 1,456 | 1,465 | 1,435 | 1,435 | 2,800 | 1,435 |
| 2008-02-12 | 1,505 | 1,505 | 1,476 | 1,476 | 1,900 | 1,476 |
| 2008-02-08 | 1,453 | 1,473 | 1,443 | 1,447 | 1,700 | 1,447 |
| 2008-02-07 | 1,524 | 1,524 | 1,414 | 1,433 | 3,400 | 1,433 |
| 2008-02-06 | 1,559 | 1,560 | 1,528 | 1,528 | 1,500 | 1,528 |
| 2008-02-05 | 1,589 | 1,589 | 1,564 | 1,564 | 700 | 1,564 |
| 2008-02-04 | 1,597 | 1,597 | 1,537 | 1,595 | 1,100 | 1,595 |
| 2008-02-01 | 1,527 | 1,579 | 1,527 | 1,579 | 1,200 | 1,579 |
| 2008-01-31 | 1,579 | 1,579 | 1,489 | 1,557 | 3,500 | 1,557 |
| 2008-01-30 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2008-01-29 | 1,530 | 1,530 | 1,519 | 1,530 | 1,100 | 1,530 |
| 2008-01-28 | 1,470 | 1,502 | 1,458 | 1,500 | 2,900 | 1,500 |
| 2008-01-25 | 1,475 | 1,475 | 1,457 | 1,470 | 1,400 | 1,470 |
| 2008-01-24 | 1,507 | 1,507 | 1,450 | 1,456 | 6,600 | 1,456 |
| 2008-01-23 | 1,401 | 1,447 | 1,380 | 1,447 | 3,600 | 1,447 |
| 2008-01-22 | 1,320 | 1,357 | 1,320 | 1,321 | 2,700 | 1,321 |
| 2008-01-21 | 1,325 | 1,338 | 1,312 | 1,320 | 2,600 | 1,320 |
| 2008-01-18 | 1,410 | 1,410 | 1,315 | 1,326 | 1,500 | 1,326 |
| 2008-01-17 | 1,300 | 1,370 | 1,300 | 1,370 | 2,800 | 1,370 |
| 2008-01-16 | 1,303 | 1,328 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2008-01-15 | 1,456 | 1,456 | 1,383 | 1,383 | 4,700 | 1,383 |
| 2008-01-11 | 1,510 | 1,510 | 1,456 | 1,456 | 6,200 | 1,456 |
| 2008-01-10 | 1,589 | 1,589 | 1,540 | 1,570 | 2,600 | 1,570 |
| 2008-01-09 | 1,460 | 1,561 | 1,455 | 1,544 | 3,900 | 1,544 |
| 2008-01-08 | 1,498 | 1,498 | 1,466 | 1,473 | 3,100 | 1,473 |
| 2008-01-07 | 1,480 | 1,500 | 1,470 | 1,500 | 2,700 | 1,500 |
| 2008-01-04 | 1,570 | 1,570 | 1,480 | 1,480 | 3,900 | 1,480 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
