1762 (株)高松コンストラクショングループ 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 | 1,427 | 1,469 | 1,406 | 1,469 | 17,900 | 1,469 |
| 2008-12-29 | 1,374 | 1,428 | 1,363 | 1,427 | 12,600 | 1,427 |
| 2008-12-26 | 1,317 | 1,367 | 1,317 | 1,363 | 25,100 | 1,363 |
| 2008-12-25 | 1,282 | 1,317 | 1,270 | 1,317 | 18,600 | 1,317 |
| 2008-12-24 | 1,260 | 1,305 | 1,260 | 1,274 | 11,600 | 1,274 |
| 2008-12-22 | 1,360 | 1,360 | 1,255 | 1,296 | 34,600 | 1,296 |
| 2008-12-19 | 1,411 | 1,411 | 1,291 | 1,291 | 25,900 | 1,291 |
| 2008-12-18 | 1,475 | 1,479 | 1,411 | 1,411 | 11,800 | 1,411 |
| 2008-12-17 | 1,456 | 1,495 | 1,421 | 1,455 | 30,800 | 1,455 |
| 2008-12-16 | 1,488 | 1,489 | 1,379 | 1,436 | 19,300 | 1,436 |
| 2008-12-15 | 1,470 | 1,490 | 1,414 | 1,488 | 23,100 | 1,488 |
| 2008-12-12 | 1,431 | 1,440 | 1,338 | 1,375 | 37,000 | 1,375 |
| 2008-12-11 | 1,347 | 1,431 | 1,347 | 1,430 | 23,000 | 1,430 |
| 2008-12-10 | 1,330 | 1,395 | 1,310 | 1,344 | 11,800 | 1,344 |
| 2008-12-09 | 1,347 | 1,390 | 1,333 | 1,333 | 4,300 | 1,333 |
| 2008-12-08 | 1,334 | 1,371 | 1,295 | 1,359 | 15,200 | 1,359 |
| 2008-12-05 | 1,325 | 1,356 | 1,270 | 1,301 | 20,300 | 1,301 |
| 2008-12-04 | 1,289 | 1,290 | 1,255 | 1,284 | 33,700 | 1,284 |
| 2008-12-03 | 1,325 | 1,346 | 1,278 | 1,309 | 42,100 | 1,309 |
| 2008-12-02 | 1,316 | 1,392 | 1,316 | 1,336 | 29,300 | 1,336 |
| 2008-12-01 | 1,453 | 1,473 | 1,429 | 1,435 | 22,300 | 1,435 |
| 2008-11-28 | 1,471 | 1,516 | 1,426 | 1,498 | 62,800 | 1,498 |
| 2008-11-27 | 1,479 | 1,502 | 1,446 | 1,451 | 32,200 | 1,451 |
| 2008-11-26 | 1,514 | 1,520 | 1,470 | 1,509 | 22,800 | 1,509 |
| 2008-11-25 | 1,443 | 1,530 | 1,423 | 1,514 | 57,000 | 1,514 |
| 2008-11-21 | 1,285 | 1,496 | 1,245 | 1,441 | 55,800 | 1,441 |
| 2008-11-20 | 1,269 | 1,299 | 1,253 | 1,298 | 24,600 | 1,298 |
| 2008-11-19 | 1,234 | 1,290 | 1,234 | 1,267 | 30,800 | 1,267 |
| 2008-11-18 | 1,242 | 1,260 | 1,220 | 1,233 | 17,400 | 1,233 |
| 2008-11-17 | 1,251 | 1,270 | 1,230 | 1,248 | 17,100 | 1,248 |
| 2008-11-14 | 1,290 | 1,294 | 1,253 | 1,260 | 10,300 | 1,260 |
| 2008-11-13 | 1,255 | 1,295 | 1,230 | 1,250 | 19,000 | 1,250 |
| 2008-11-12 | 1,271 | 1,319 | 1,227 | 1,255 | 29,100 | 1,255 |
| 2008-11-11 | 1,344 | 1,354 | 1,300 | 1,311 | 14,500 | 1,311 |
| 2008-11-10 | 1,450 | 1,477 | 1,344 | 1,344 | 20,400 | 1,344 |
| 2008-11-07 | 1,450 | 1,450 | 1,361 | 1,395 | 26,400 | 1,395 |
| 2008-11-06 | 1,426 | 1,494 | 1,402 | 1,439 | 31,200 | 1,439 |
| 2008-11-05 | 1,450 | 1,480 | 1,391 | 1,446 | 31,800 | 1,446 |
| 2008-11-04 | 1,421 | 1,448 | 1,398 | 1,448 | 14,600 | 1,448 |
| 2008-10-31 | 1,350 | 1,460 | 1,349 | 1,441 | 38,600 | 1,441 |
| 2008-10-30 | 1,425 | 1,478 | 1,330 | 1,470 | 47,600 | 1,470 |
| 2008-10-29 | 1,491 | 1,492 | 1,343 | 1,425 | 41,500 | 1,425 |
| 2008-10-28 | 1,182 | 1,381 | 1,154 | 1,381 | 25,900 | 1,381 |
| 2008-10-27 | 1,205 | 1,217 | 1,160 | 1,181 | 15,000 | 1,181 |
| 2008-10-24 | 1,216 | 1,239 | 1,180 | 1,205 | 23,600 | 1,205 |
| 2008-10-23 | 1,237 | 1,249 | 1,212 | 1,246 | 18,100 | 1,246 |
| 2008-10-22 | 1,301 | 1,353 | 1,277 | 1,277 | 28,100 | 1,277 |
| 2008-10-21 | 1,370 | 1,393 | 1,333 | 1,381 | 27,500 | 1,381 |
| 2008-10-20 | 1,369 | 1,369 | 1,289 | 1,350 | 13,000 | 1,350 |
| 2008-10-17 | 1,450 | 1,483 | 1,282 | 1,397 | 22,400 | 1,397 |
| 2008-10-16 | 1,230 | 1,320 | 1,222 | 1,320 | 19,500 | 1,320 |
| 2008-10-15 | 1,350 | 1,350 | 1,211 | 1,350 | 38,000 | 1,350 |
| 2008-10-14 | 1,250 | 1,350 | 1,200 | 1,350 | 27,600 | 1,350 |
| 2008-10-10 | 1,195 | 1,195 | 1,100 | 1,150 | 28,800 | 1,150 |
| 2008-10-09 | 1,242 | 1,280 | 1,235 | 1,255 | 39,900 | 1,255 |
| 2008-10-08 | 1,330 | 1,330 | 1,261 | 1,282 | 67,200 | 1,282 |
| 2008-10-07 | 1,416 | 1,470 | 1,338 | 1,400 | 25,500 | 1,400 |
| 2008-10-06 | 1,582 | 1,583 | 1,435 | 1,436 | 14,300 | 1,436 |
| 2008-10-03 | 1,600 | 1,600 | 1,542 | 1,600 | 12,600 | 1,600 |
| 2008-10-02 | 1,641 | 1,641 | 1,546 | 1,568 | 29,700 | 1,568 |
| 2008-10-01 | 1,675 | 1,680 | 1,630 | 1,650 | 43,000 | 1,650 |
| 2008-09-30 | 1,580 | 1,650 | 1,549 | 1,650 | 24,800 | 1,650 |
| 2008-09-29 | 1,600 | 1,639 | 1,564 | 1,580 | 24,500 | 1,580 |
| 2008-09-26 | 1,595 | 1,614 | 1,515 | 1,561 | 48,100 | 1,561 |
| 2008-09-25 | 1,606 | 1,610 | 1,561 | 1,561 | 15,200 | 1,561 |
| 2008-09-24 | 1,603 | 1,625 | 1,584 | 1,615 | 21,900 | 1,615 |
| 2008-09-22 | 1,653 | 1,667 | 1,630 | 1,630 | 27,900 | 1,630 |
| 2008-09-19 | 1,625 | 1,653 | 1,599 | 1,653 | 79,400 | 1,653 |
| 2008-09-18 | 1,521 | 1,630 | 1,510 | 1,626 | 52,500 | 1,626 |
| 2008-09-17 | 1,534 | 1,535 | 1,481 | 1,521 | 37,700 | 1,521 |
| 2008-09-16 | 1,515 | 1,550 | 1,415 | 1,550 | 30,300 | 1,550 |
| 2008-09-12 | 1,515 | 1,520 | 1,471 | 1,515 | 30,400 | 1,515 |
| 2008-09-11 | 1,500 | 1,510 | 1,474 | 1,474 | 15,600 | 1,474 |
| 2008-09-10 | 1,463 | 1,508 | 1,463 | 1,501 | 22,100 | 1,501 |
| 2008-09-09 | 1,509 | 1,509 | 1,483 | 1,483 | 6,400 | 1,483 |
| 2008-09-08 | 1,480 | 1,515 | 1,480 | 1,509 | 30,300 | 1,509 |
| 2008-09-05 | 1,449 | 1,510 | 1,449 | 1,505 | 24,900 | 1,505 |
| 2008-09-04 | 1,501 | 1,507 | 1,467 | 1,499 | 25,400 | 1,499 |
| 2008-09-03 | 1,483 | 1,505 | 1,459 | 1,505 | 15,400 | 1,505 |
| 2008-09-02 | 1,468 | 1,488 | 1,421 | 1,485 | 21,400 | 1,485 |
| 2008-09-01 | 1,500 | 1,520 | 1,458 | 1,508 | 16,100 | 1,508 |
| 2008-08-29 | 1,519 | 1,530 | 1,503 | 1,530 | 53,100 | 1,530 |
| 2008-08-28 | 1,483 | 1,519 | 1,461 | 1,519 | 16,900 | 1,519 |
| 2008-08-27 | 1,515 | 1,515 | 1,480 | 1,482 | 11,800 | 1,482 |
| 2008-08-26 | 1,550 | 1,550 | 1,504 | 1,545 | 32,000 | 1,545 |
| 2008-08-25 | 1,530 | 1,550 | 1,525 | 1,550 | 27,500 | 1,550 |
| 2008-08-22 | 1,497 | 1,530 | 1,477 | 1,530 | 24,800 | 1,530 |
| 2008-08-21 | 1,483 | 1,502 | 1,432 | 1,502 | 14,400 | 1,502 |
| 2008-08-20 | 1,500 | 1,510 | 1,470 | 1,498 | 13,700 | 1,498 |
| 2008-08-19 | 1,480 | 1,530 | 1,394 | 1,530 | 28,100 | 1,530 |
| 2008-08-18 | 1,503 | 1,548 | 1,476 | 1,499 | 19,800 | 1,499 |
| 2008-08-15 | 1,440 | 1,519 | 1,429 | 1,519 | 21,000 | 1,519 |
| 2008-08-14 | 1,427 | 1,485 | 1,425 | 1,473 | 19,600 | 1,473 |
| 2008-08-13 | 1,422 | 1,490 | 1,413 | 1,485 | 18,100 | 1,485 |
| 2008-08-12 | 1,508 | 1,520 | 1,420 | 1,420 | 17,500 | 1,420 |
| 2008-08-11 | 1,477 | 1,541 | 1,477 | 1,541 | 7,900 | 1,541 |
| 2008-08-08 | 1,466 | 1,545 | 1,466 | 1,538 | 14,900 | 1,538 |
| 2008-08-07 | 1,520 | 1,520 | 1,425 | 1,509 | 15,600 | 1,509 |
| 2008-08-06 | 1,470 | 1,521 | 1,454 | 1,520 | 30,300 | 1,520 |
| 2008-08-05 | 1,386 | 1,456 | 1,386 | 1,454 | 24,800 | 1,454 |
| 2008-08-04 | 1,421 | 1,448 | 1,357 | 1,400 | 15,800 | 1,400 |
| 2008-08-01 | 1,463 | 1,470 | 1,409 | 1,436 | 19,900 | 1,436 |
| 2008-07-31 | 1,462 | 1,478 | 1,416 | 1,478 | 35,400 | 1,478 |
| 2008-07-30 | 1,320 | 1,453 | 1,320 | 1,438 | 54,500 | 1,438 |
| 2008-07-29 | 1,350 | 1,350 | 1,301 | 1,330 | 13,300 | 1,330 |
| 2008-07-28 | 1,347 | 1,360 | 1,341 | 1,350 | 14,200 | 1,350 |
| 2008-07-25 | 1,390 | 1,418 | 1,331 | 1,341 | 29,000 | 1,341 |
| 2008-07-24 | 1,404 | 1,441 | 1,386 | 1,403 | 35,300 | 1,403 |
| 2008-07-23 | 1,430 | 1,466 | 1,401 | 1,401 | 27,100 | 1,401 |
| 2008-07-22 | 1,400 | 1,430 | 1,393 | 1,430 | 15,500 | 1,430 |
| 2008-07-18 | 1,395 | 1,400 | 1,355 | 1,395 | 16,500 | 1,395 |
| 2008-07-17 | 1,375 | 1,393 | 1,344 | 1,393 | 12,800 | 1,393 |
| 2008-07-16 | 1,337 | 1,375 | 1,337 | 1,361 | 36,200 | 1,361 |
| 2008-07-15 | 1,321 | 1,337 | 1,320 | 1,337 | 23,900 | 1,337 |
| 2008-07-14 | 1,299 | 1,340 | 1,299 | 1,320 | 19,000 | 1,320 |
| 2008-07-11 | 1,252 | 1,320 | 1,240 | 1,296 | 33,900 | 1,296 |
| 2008-07-10 | 1,269 | 1,283 | 1,250 | 1,250 | 18,500 | 1,250 |
| 2008-07-09 | 1,309 | 1,312 | 1,279 | 1,295 | 21,700 | 1,295 |
| 2008-07-08 | 1,331 | 1,348 | 1,285 | 1,289 | 17,600 | 1,289 |
| 2008-07-07 | 1,284 | 1,348 | 1,284 | 1,341 | 16,200 | 1,341 |
| 2008-07-04 | 1,305 | 1,305 | 1,272 | 1,304 | 15,100 | 1,304 |
| 2008-07-03 | 1,272 | 1,303 | 1,253 | 1,294 | 23,200 | 1,294 |
| 2008-07-02 | 1,283 | 1,289 | 1,253 | 1,285 | 25,600 | 1,285 |
| 2008-07-01 | 1,266 | 1,293 | 1,266 | 1,283 | 11,000 | 1,283 |
| 2008-06-30 | 1,220 | 1,250 | 1,220 | 1,250 | 16,400 | 1,250 |
| 2008-06-27 | 1,169 | 1,217 | 1,168 | 1,202 | 15,500 | 1,202 |
| 2008-06-26 | 1,245 | 1,264 | 1,212 | 1,219 | 13,900 | 1,219 |
| 2008-06-25 | 1,222 | 1,226 | 1,189 | 1,225 | 12,900 | 1,225 |
| 2008-06-24 | 1,203 | 1,228 | 1,202 | 1,221 | 3,000 | 1,221 |
| 2008-06-23 | 1,250 | 1,261 | 1,209 | 1,209 | 24,300 | 1,209 |
| 2008-06-20 | 1,254 | 1,263 | 1,210 | 1,220 | 32,300 | 1,220 |
| 2008-06-19 | 1,274 | 1,274 | 1,250 | 1,251 | 27,600 | 1,251 |
| 2008-06-18 | 1,280 | 1,287 | 1,263 | 1,274 | 31,700 | 1,274 |
| 2008-06-17 | 1,289 | 1,298 | 1,270 | 1,273 | 17,200 | 1,273 |
| 2008-06-16 | 1,298 | 1,299 | 1,281 | 1,287 | 14,300 | 1,287 |
| 2008-06-13 | 1,286 | 1,300 | 1,279 | 1,281 | 31,700 | 1,281 |
| 2008-06-12 | 1,310 | 1,311 | 1,276 | 1,286 | 51,400 | 1,286 |
| 2008-06-11 | 1,266 | 1,310 | 1,266 | 1,310 | 21,400 | 1,310 |
| 2008-06-10 | 1,290 | 1,298 | 1,262 | 1,265 | 27,900 | 1,265 |
| 2008-06-09 | 1,300 | 1,310 | 1,281 | 1,286 | 34,800 | 1,286 |
| 2008-06-06 | 1,377 | 1,397 | 1,324 | 1,335 | 17,000 | 1,335 |
| 2008-06-05 | 1,372 | 1,372 | 1,340 | 1,368 | 12,200 | 1,368 |
| 2008-06-04 | 1,375 | 1,417 | 1,375 | 1,392 | 18,200 | 1,392 |
| 2008-06-03 | 1,399 | 1,400 | 1,370 | 1,395 | 26,300 | 1,395 |
| 2008-06-02 | 1,382 | 1,405 | 1,360 | 1,400 | 30,500 | 1,400 |
| 2008-05-30 | 1,310 | 1,362 | 1,296 | 1,362 | 25,500 | 1,362 |
| 2008-05-29 | 1,305 | 1,308 | 1,275 | 1,306 | 14,700 | 1,306 |
| 2008-05-28 | 1,308 | 1,308 | 1,271 | 1,271 | 17,500 | 1,271 |
| 2008-05-27 | 1,291 | 1,316 | 1,291 | 1,308 | 4,400 | 1,308 |
| 2008-05-26 | 1,328 | 1,333 | 1,284 | 1,287 | 31,700 | 1,287 |
| 2008-05-23 | 1,340 | 1,344 | 1,316 | 1,328 | 21,300 | 1,328 |
| 2008-05-22 | 1,326 | 1,376 | 1,305 | 1,320 | 12,700 | 1,320 |
| 2008-05-21 | 1,368 | 1,388 | 1,345 | 1,345 | 24,100 | 1,345 |
| 2008-05-20 | 1,430 | 1,439 | 1,403 | 1,417 | 10,400 | 1,417 |
| 2008-05-19 | 1,406 | 1,446 | 1,406 | 1,430 | 31,700 | 1,430 |
| 2008-05-16 | 1,447 | 1,470 | 1,381 | 1,406 | 26,600 | 1,406 |
| 2008-05-15 | 1,372 | 1,441 | 1,360 | 1,428 | 48,000 | 1,428 |
| 2008-05-14 | 1,346 | 1,356 | 1,326 | 1,352 | 27,500 | 1,352 |
| 2008-05-13 | 1,328 | 1,336 | 1,303 | 1,326 | 19,000 | 1,326 |
| 2008-05-12 | 1,316 | 1,325 | 1,295 | 1,325 | 13,300 | 1,325 |
| 2008-05-09 | 1,357 | 1,357 | 1,315 | 1,315 | 16,800 | 1,315 |
| 2008-05-08 | 1,368 | 1,369 | 1,349 | 1,349 | 14,600 | 1,349 |
| 2008-05-07 | 1,359 | 1,365 | 1,352 | 1,358 | 17,600 | 1,358 |
| 2008-05-02 | 1,327 | 1,340 | 1,315 | 1,340 | 15,300 | 1,340 |
| 2008-05-01 | 1,325 | 1,345 | 1,305 | 1,305 | 14,100 | 1,305 |
| 2008-04-30 | 1,357 | 1,358 | 1,318 | 1,358 | 46,200 | 1,358 |
| 2008-04-28 | 1,349 | 1,370 | 1,330 | 1,345 | 11,900 | 1,345 |
| 2008-04-25 | 1,318 | 1,338 | 1,310 | 1,329 | 14,400 | 1,329 |
| 2008-04-24 | 1,313 | 1,319 | 1,306 | 1,307 | 8,400 | 1,307 |
| 2008-04-23 | 1,318 | 1,320 | 1,301 | 1,313 | 10,600 | 1,313 |
| 2008-04-22 | 1,323 | 1,323 | 1,295 | 1,300 | 14,700 | 1,300 |
| 2008-04-21 | 1,341 | 1,350 | 1,290 | 1,301 | 67,000 | 1,301 |
| 2008-04-18 | 1,371 | 1,371 | 1,303 | 1,361 | 32,700 | 1,361 |
| 2008-04-17 | 1,420 | 1,420 | 1,329 | 1,351 | 51,800 | 1,351 |
| 2008-04-16 | 1,421 | 1,436 | 1,396 | 1,399 | 17,900 | 1,399 |
| 2008-04-15 | 1,386 | 1,426 | 1,373 | 1,421 | 17,800 | 1,421 |
| 2008-04-14 | 1,390 | 1,402 | 1,370 | 1,399 | 33,800 | 1,399 |
| 2008-04-11 | 1,369 | 1,394 | 1,351 | 1,390 | 20,500 | 1,390 |
| 2008-04-10 | 1,396 | 1,429 | 1,366 | 1,375 | 13,500 | 1,375 |
| 2008-04-09 | 1,515 | 1,515 | 1,421 | 1,425 | 12,900 | 1,425 |
| 2008-04-08 | 1,491 | 1,519 | 1,491 | 1,496 | 6,800 | 1,496 |
| 2008-04-07 | 1,511 | 1,536 | 1,489 | 1,536 | 20,800 | 1,536 |
| 2008-04-04 | 1,553 | 1,554 | 1,485 | 1,540 | 16,700 | 1,540 |
| 2008-04-03 | 1,595 | 1,595 | 1,549 | 1,572 | 18,200 | 1,572 |
| 2008-04-02 | 1,600 | 1,627 | 1,576 | 1,595 | 24,200 | 1,595 |
| 2008-04-01 | 1,599 | 1,600 | 1,562 | 1,597 | 12,700 | 1,597 |
| 2008-03-31 | 1,569 | 1,600 | 1,501 | 1,600 | 16,700 | 1,600 |
| 2008-03-28 | 1,580 | 1,585 | 1,492 | 1,569 | 17,000 | 1,569 |
| 2008-03-27 | 1,564 | 1,597 | 1,534 | 1,580 | 22,500 | 1,580 |
| 2008-03-26 | 1,623 | 1,623 | 1,580 | 1,594 | 25,600 | 1,594 |
| 2008-03-25 | 1,605 | 1,638 | 1,553 | 1,638 | 26,700 | 1,638 |
| 2008-03-24 | 1,545 | 1,635 | 1,544 | 1,635 | 37,300 | 1,635 |
| 2008-03-21 | 1,522 | 1,565 | 1,512 | 1,554 | 14,300 | 1,554 |
| 2008-03-19 | 1,520 | 1,550 | 1,477 | 1,509 | 20,000 | 1,509 |
| 2008-03-18 | 1,360 | 1,440 | 1,302 | 1,440 | 60,000 | 1,440 |
| 2008-03-17 | 1,450 | 1,452 | 1,350 | 1,379 | 25,100 | 1,379 |
| 2008-03-14 | 1,491 | 1,491 | 1,451 | 1,451 | 38,200 | 1,451 |
| 2008-03-13 | 1,503 | 1,513 | 1,451 | 1,451 | 21,600 | 1,451 |
| 2008-03-12 | 1,506 | 1,534 | 1,470 | 1,503 | 22,700 | 1,503 |
| 2008-03-11 | 1,462 | 1,507 | 1,450 | 1,486 | 15,600 | 1,486 |
| 2008-03-10 | 1,500 | 1,525 | 1,475 | 1,499 | 9,500 | 1,499 |
| 2008-03-07 | 1,480 | 1,520 | 1,475 | 1,475 | 8,400 | 1,475 |
| 2008-03-06 | 1,505 | 1,528 | 1,472 | 1,505 | 26,300 | 1,505 |
| 2008-03-05 | 1,499 | 1,501 | 1,460 | 1,486 | 23,100 | 1,486 |
| 2008-03-04 | 1,451 | 1,505 | 1,450 | 1,500 | 25,200 | 1,500 |
| 2008-03-03 | 1,538 | 1,538 | 1,469 | 1,470 | 21,900 | 1,470 |
| 2008-02-29 | 1,536 | 1,538 | 1,473 | 1,538 | 20,600 | 1,538 |
| 2008-02-28 | 1,564 | 1,564 | 1,522 | 1,536 | 15,600 | 1,536 |
| 2008-02-27 | 1,553 | 1,600 | 1,535 | 1,564 | 26,700 | 1,564 |
| 2008-02-26 | 1,545 | 1,553 | 1,500 | 1,503 | 22,500 | 1,503 |
| 2008-02-25 | 1,492 | 1,544 | 1,489 | 1,544 | 16,700 | 1,544 |
| 2008-02-22 | 1,421 | 1,489 | 1,421 | 1,472 | 11,700 | 1,472 |
| 2008-02-21 | 1,440 | 1,491 | 1,400 | 1,440 | 32,600 | 1,440 |
| 2008-02-20 | 1,414 | 1,423 | 1,371 | 1,400 | 13,000 | 1,400 |
| 2008-02-19 | 1,415 | 1,432 | 1,385 | 1,429 | 16,500 | 1,429 |
| 2008-02-18 | 1,409 | 1,457 | 1,382 | 1,415 | 14,500 | 1,415 |
| 2008-02-15 | 1,448 | 1,448 | 1,388 | 1,424 | 17,700 | 1,424 |
| 2008-02-14 | 1,450 | 1,450 | 1,417 | 1,448 | 9,400 | 1,448 |
| 2008-02-13 | 1,419 | 1,444 | 1,380 | 1,400 | 24,000 | 1,400 |
| 2008-02-12 | 1,371 | 1,419 | 1,342 | 1,419 | 39,500 | 1,419 |
| 2008-02-08 | 1,378 | 1,401 | 1,370 | 1,391 | 12,500 | 1,391 |
| 2008-02-07 | 1,350 | 1,378 | 1,336 | 1,378 | 22,000 | 1,378 |
| 2008-02-06 | 1,385 | 1,385 | 1,351 | 1,354 | 29,400 | 1,354 |
| 2008-02-05 | 1,401 | 1,410 | 1,375 | 1,392 | 8,900 | 1,392 |
| 2008-02-04 | 1,390 | 1,420 | 1,381 | 1,392 | 11,300 | 1,392 |
| 2008-02-01 | 1,356 | 1,377 | 1,338 | 1,365 | 25,300 | 1,365 |
| 2008-01-31 | 1,339 | 1,378 | 1,330 | 1,375 | 19,700 | 1,375 |
| 2008-01-30 | 1,378 | 1,378 | 1,250 | 1,342 | 53,300 | 1,342 |
| 2008-01-29 | 1,370 | 1,390 | 1,335 | 1,358 | 36,200 | 1,358 |
| 2008-01-28 | 1,403 | 1,444 | 1,351 | 1,370 | 24,000 | 1,370 |
| 2008-01-25 | 1,431 | 1,491 | 1,390 | 1,400 | 27,600 | 1,400 |
| 2008-01-24 | 1,336 | 1,450 | 1,336 | 1,431 | 24,300 | 1,431 |
| 2008-01-23 | 1,360 | 1,369 | 1,310 | 1,331 | 23,300 | 1,331 |
| 2008-01-22 | 1,340 | 1,381 | 1,270 | 1,280 | 26,400 | 1,280 |
| 2008-01-21 | 1,391 | 1,429 | 1,340 | 1,340 | 19,600 | 1,340 |
| 2008-01-18 | 1,365 | 1,430 | 1,340 | 1,422 | 29,100 | 1,422 |
| 2008-01-17 | 1,362 | 1,410 | 1,310 | 1,364 | 16,300 | 1,364 |
| 2008-01-16 | 1,400 | 1,431 | 1,330 | 1,353 | 29,700 | 1,353 |
| 2008-01-15 | 1,534 | 1,549 | 1,464 | 1,479 | 15,400 | 1,479 |
| 2008-01-11 | 1,612 | 1,612 | 1,455 | 1,534 | 36,000 | 1,534 |
| 2008-01-10 | 1,632 | 1,640 | 1,567 | 1,614 | 14,400 | 1,614 |
| 2008-01-09 | 1,465 | 1,637 | 1,464 | 1,633 | 45,300 | 1,633 |
| 2008-01-08 | 1,435 | 1,483 | 1,422 | 1,445 | 15,800 | 1,445 |
| 2008-01-07 | 1,469 | 1,483 | 1,403 | 1,450 | 12,500 | 1,450 |
| 2008-01-04 | 1,486 | 1,490 | 1,400 | 1,469 | 17,500 | 1,469 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株
