2415 ヒューマンホールディングス(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 | 14,100 | 14,100 | 13,500 | 13,500 | 9 | 135 |
| 2008-12-29 | 15,390 | 16,000 | 15,290 | 15,500 | 220 | 155 |
| 2008-12-26 | 13,200 | 14,590 | 13,000 | 14,590 | 59 | 145.90 |
| 2008-12-25 | 12,290 | 12,600 | 12,290 | 12,600 | 15 | 126 |
| 2008-12-24 | 12,100 | 12,300 | 11,910 | 12,300 | 24 | 123 |
| 2008-12-22 | 11,910 | 12,300 | 11,900 | 12,300 | 31 | 123 |
| 2008-12-19 | 11,000 | 11,800 | 11,000 | 11,800 | 14 | 118 |
| 2008-12-18 | 11,000 | 11,200 | 11,000 | 11,000 | 17 | 110 |
| 2008-12-17 | 10,810 | 11,410 | 10,810 | 11,200 | 30 | 112 |
| 2008-12-16 | 10,320 | 10,350 | 10,310 | 10,320 | 9 | 103.20 |
| 2008-12-15 | 10,300 | 10,310 | 10,300 | 10,310 | 5 | 103.10 |
| 2008-12-12 | 10,320 | 10,530 | 10,320 | 10,530 | 4 | 105.30 |
| 2008-12-11 | 11,000 | 11,000 | 10,300 | 10,310 | 50 | 103.10 |
| 2008-12-10 | 10,640 | 11,000 | 10,640 | 11,000 | 5 | 110 |
| 2008-12-09 | 11,810 | 11,810 | 10,620 | 10,630 | 14 | 106.30 |
| 2008-12-08 | 12,000 | 12,000 | 11,800 | 11,810 | 4 | 118.10 |
| 2008-12-05 | 12,700 | 12,700 | 12,700 | 12,700 | 2 | 127 |
| 2008-12-04 | 13,300 | 13,300 | 13,100 | 13,100 | 6 | 131 |
| 2008-12-03 | 13,100 | 13,100 | 13,100 | 13,100 | 1 | 131 |
| 2008-12-02 | 13,200 | 14,400 | 12,000 | 14,400 | 24 | 144 |
| 2008-12-01 | 14,400 | 14,400 | 14,000 | 14,000 | 9 | 140 |
| 2008-11-28 | 15,000 | 15,000 | 14,400 | 14,400 | 200 | 144 |
| 2008-11-27 | 13,100 | 13,800 | 13,000 | 13,000 | 74 | 130 |
| 2008-11-26 | 11,400 | 12,500 | 11,400 | 12,500 | 32 | 125 |
| 2008-11-25 | 10,030 | 10,900 | 10,030 | 10,690 | 19 | 106.90 |
| 2008-11-21 | 9,900 | 10,000 | 9,600 | 10,000 | 16 | 100 |
| 2008-11-20 | 10,000 | 10,000 | 10,000 | 10,000 | 12 | 100 |
| 2008-11-19 | 10,990 | 11,000 | 10,990 | 11,000 | 15 | 110 |
| 2008-11-17 | 11,000 | 11,000 | 11,000 | 11,000 | 10 | 110 |
| 2008-11-14 | 10,500 | 11,000 | 10,500 | 11,000 | 3 | 110 |
| 2008-11-13 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 110 |
| 2008-11-12 | 10,550 | 10,550 | 10,500 | 10,500 | 8 | 105 |
| 2008-11-11 | 11,000 | 11,000 | 10,400 | 10,400 | 2 | 104 |
| 2008-11-10 | 11,000 | 11,000 | 11,000 | 11,000 | 1 | 110 |
| 2008-11-07 | 11,000 | 11,250 | 11,000 | 11,250 | 2 | 112.50 |
| 2008-11-06 | 10,750 | 11,100 | 10,700 | 11,100 | 11 | 111 |
| 2008-11-05 | 11,180 | 11,180 | 10,750 | 10,750 | 3 | 107.50 |
| 2008-11-04 | 10,260 | 11,290 | 10,260 | 11,150 | 22 | 111.50 |
| 2008-10-31 | 11,670 | 11,670 | 10,120 | 11,250 | 14 | 112.50 |
| 2008-10-30 | 9,800 | 12,000 | 9,800 | 12,000 | 22 | 120 |
| 2008-10-29 | 10,410 | 10,410 | 10,000 | 10,000 | 2 | 100 |
| 2008-10-28 | 12,400 | 12,400 | 9,510 | 9,510 | 262 | 95.10 |
| 2008-10-27 | 9,450 | 10,400 | 9,450 | 10,400 | 43 | 104 |
| 2008-10-24 | 10,000 | 10,000 | 9,400 | 9,500 | 26 | 95 |
| 2008-10-23 | 9,500 | 9,500 | 9,300 | 9,300 | 9 | 93 |
| 2008-10-22 | 9,800 | 9,800 | 9,500 | 9,500 | 75 | 95 |
| 2008-10-21 | 9,600 | 10,000 | 9,500 | 9,500 | 87 | 95 |
| 2008-10-20 | 8,600 | 9,500 | 8,600 | 9,500 | 114 | 95 |
| 2008-10-17 | 8,500 | 9,000 | 8,500 | 8,600 | 7 | 86 |
| 2008-10-16 | 8,980 | 8,990 | 8,500 | 8,500 | 40 | 85 |
| 2008-10-15 | 9,430 | 9,440 | 9,000 | 9,000 | 52 | 90 |
| 2008-10-14 | 9,500 | 9,500 | 9,150 | 9,410 | 55 | 94.10 |
| 2008-10-10 | 8,000 | 8,700 | 8,000 | 8,700 | 21 | 87 |
| 2008-10-09 | 8,200 | 8,300 | 7,700 | 8,000 | 111 | 80 |
| 2008-10-08 | 8,130 | 8,200 | 8,000 | 8,000 | 74 | 80 |
| 2008-10-07 | 8,010 | 8,410 | 8,010 | 8,130 | 19 | 81.30 |
| 2008-10-06 | 10,600 | 10,600 | 8,510 | 8,510 | 208 | 85.10 |
| 2008-10-03 | 10,500 | 10,900 | 10,000 | 10,400 | 145 | 104 |
| 2008-10-02 | 11,960 | 11,960 | 10,000 | 10,000 | 121 | 100 |
| 2008-10-01 | 12,590 | 12,590 | 11,990 | 12,000 | 234 | 120 |
| 2008-09-30 | 13,990 | 13,990 | 13,990 | 13,990 | 10 | 139.90 |
| 2008-09-29 | 15,000 | 16,000 | 15,000 | 16,000 | 533 | 160 |
| 2008-09-26 | 14,000 | 14,000 | 13,600 | 14,000 | 167 | 140 |
| 2008-09-25 | 13,000 | 13,800 | 13,000 | 13,800 | 48 | 138 |
| 2008-09-24 | 13,500 | 13,500 | 12,800 | 13,300 | 45 | 133 |
| 2008-09-22 | 13,580 | 13,580 | 13,400 | 13,450 | 47 | 134.50 |
| 2008-09-19 | 13,500 | 13,980 | 12,900 | 13,200 | 79 | 132 |
| 2008-09-18 | 13,000 | 13,000 | 12,800 | 12,800 | 6 | 128 |
| 2008-09-17 | 13,010 | 13,010 | 13,000 | 13,000 | 5 | 130 |
| 2008-09-16 | 14,000 | 14,000 | 13,000 | 13,000 | 69 | 130 |
| 2008-09-12 | 13,260 | 13,600 | 13,260 | 13,470 | 9 | 134.70 |
| 2008-09-11 | 13,300 | 14,200 | 13,200 | 13,210 | 22 | 132.10 |
| 2008-09-10 | 12,600 | 14,100 | 12,600 | 13,100 | 33 | 131 |
| 2008-09-09 | 13,700 | 13,700 | 12,500 | 13,300 | 23 | 133 |
| 2008-09-08 | 14,250 | 14,250 | 13,000 | 13,500 | 71 | 135 |
| 2008-09-05 | 13,000 | 14,650 | 12,520 | 14,250 | 137 | 142.50 |
| 2008-09-04 | 16,000 | 16,000 | 16,000 | 16,000 | 17 | 160 |
| 2008-09-03 | 18,000 | 18,000 | 18,000 | 18,000 | 7 | 180 |
| 2008-09-02 | 23,700 | 23,710 | 21,000 | 21,000 | 478 | 210 |
| 2008-09-01 | 24,000 | 24,000 | 24,000 | 24,000 | 261 | 240 |
| 2008-08-29 | 21,000 | 21,000 | 21,000 | 21,000 | 57 | 210 |
| 2008-08-28 | 19,000 | 19,000 | 19,000 | 19,000 | 70 | 190 |
| 2008-08-27 | 15,400 | 17,000 | 15,400 | 17,000 | 38 | 170 |
| 2008-08-26 | 15,000 | 15,510 | 15,000 | 15,510 | 42 | 155.10 |
| 2008-08-25 | 13,150 | 13,690 | 13,150 | 13,510 | 21 | 135.10 |
| 2008-08-22 | 13,020 | 13,050 | 11,630 | 11,890 | 203 | 118.90 |
| 2008-08-21 | 15,600 | 15,600 | 13,600 | 13,600 | 19 | 136 |
| 2008-08-20 | 15,600 | 16,000 | 15,500 | 15,600 | 127 | 156 |
| 2008-08-19 | 16,000 | 16,000 | 16,000 | 16,000 | 2 | 160 |
| 2008-08-18 | 16,500 | 16,500 | 16,250 | 16,250 | 18 | 162.50 |
| 2008-08-15 | 17,500 | 17,500 | 16,500 | 16,500 | 22 | 165 |
| 2008-08-14 | 17,990 | 18,000 | 17,100 | 17,100 | 13 | 171 |
| 2008-08-13 | 18,510 | 18,510 | 18,000 | 18,000 | 10 | 180 |
| 2008-08-12 | 18,650 | 18,650 | 18,650 | 18,650 | 5 | 186.50 |
| 2008-08-11 | 18,510 | 18,700 | 18,510 | 18,650 | 31 | 186.50 |
| 2008-08-08 | 19,500 | 19,500 | 19,350 | 19,350 | 13 | 193.50 |
| 2008-08-07 | 20,010 | 20,010 | 20,000 | 20,000 | 7 | 200 |
| 2008-08-06 | 20,100 | 20,100 | 20,000 | 20,100 | 7 | 201 |
| 2008-08-05 | 20,000 | 20,500 | 20,000 | 20,100 | 4 | 201 |
| 2008-08-04 | 21,100 | 21,100 | 20,000 | 20,600 | 20 | 206 |
| 2008-08-01 | 22,000 | 22,000 | 22,000 | 22,000 | 6 | 220 |
| 2008-07-31 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2008-07-29 | 21,000 | 22,350 | 21,000 | 22,350 | 2 | 223.50 |
| 2008-07-28 | 22,500 | 22,500 | 20,700 | 22,400 | 147 | 224 |
| 2008-07-25 | 21,000 | 22,500 | 21,000 | 22,500 | 51 | 225 |
| 2008-07-24 | 20,000 | 21,000 | 20,000 | 21,000 | 15 | 210 |
| 2008-07-23 | 20,570 | 20,600 | 20,110 | 20,300 | 46 | 203 |
| 2008-07-22 | 20,110 | 20,300 | 20,110 | 20,300 | 16 | 203 |
| 2008-07-18 | 21,200 | 21,350 | 21,010 | 21,010 | 48 | 210.10 |
| 2008-07-17 | 22,990 | 23,500 | 21,200 | 21,200 | 13 | 212 |
| 2008-07-16 | 22,010 | 22,010 | 21,500 | 21,500 | 5 | 215 |
| 2008-07-15 | 22,900 | 22,900 | 22,010 | 22,010 | 3 | 220.10 |
| 2008-07-10 | 22,880 | 22,990 | 22,880 | 22,990 | 6 | 229.90 |
| 2008-07-09 | 21,100 | 21,380 | 21,100 | 21,380 | 6 | 213.80 |
| 2008-07-07 | 22,020 | 22,500 | 22,000 | 22,000 | 15 | 220 |
| 2008-07-04 | 22,400 | 22,600 | 22,300 | 22,300 | 13 | 223 |
| 2008-07-03 | 23,000 | 23,000 | 22,300 | 22,400 | 4 | 224 |
| 2008-07-02 | 23,000 | 23,000 | 22,800 | 22,800 | 8 | 228 |
| 2008-07-01 | 23,520 | 23,520 | 23,000 | 23,000 | 7 | 230 |
| 2008-06-30 | 25,300 | 25,300 | 23,010 | 24,510 | 145 | 245.10 |
| 2008-06-27 | 22,700 | 23,200 | 22,500 | 22,600 | 78 | 226 |
| 2008-06-26 | 21,710 | 23,300 | 21,710 | 23,000 | 35 | 230 |
| 2008-06-25 | 22,000 | 22,200 | 22,000 | 22,200 | 14 | 222 |
| 2008-06-24 | 22,600 | 22,600 | 22,600 | 22,600 | 4 | 226 |
| 2008-06-23 | 22,500 | 22,700 | 21,100 | 21,100 | 20 | 211 |
| 2008-06-20 | 23,120 | 23,150 | 22,900 | 22,900 | 45 | 229 |
| 2008-06-19 | 23,600 | 23,600 | 23,400 | 23,500 | 6 | 235 |
| 2008-06-18 | 24,300 | 24,600 | 23,300 | 23,900 | 20 | 239 |
| 2008-06-17 | 24,010 | 24,300 | 24,010 | 24,300 | 37 | 243 |
| 2008-06-16 | 24,500 | 24,500 | 24,010 | 24,010 | 15 | 240.10 |
| 2008-06-13 | 24,700 | 24,700 | 24,500 | 24,700 | 33 | 247 |
| 2008-06-12 | 24,900 | 24,900 | 24,700 | 24,700 | 11 | 247 |
| 2008-06-11 | 25,200 | 25,200 | 24,700 | 24,960 | 25 | 249.60 |
| 2008-06-10 | 25,800 | 26,000 | 25,100 | 26,000 | 17 | 260 |
| 2008-06-09 | 25,010 | 25,100 | 24,990 | 25,050 | 41 | 250.50 |
| 2008-06-06 | 25,600 | 25,600 | 25,100 | 25,100 | 21 | 251 |
| 2008-06-05 | 25,800 | 25,800 | 25,500 | 25,500 | 2 | 255 |
| 2008-06-04 | 25,990 | 25,990 | 25,500 | 25,990 | 10 | 259.90 |
| 2008-06-03 | 25,520 | 26,000 | 25,520 | 25,990 | 8 | 259.90 |
| 2008-06-02 | 25,900 | 26,200 | 25,500 | 25,500 | 73 | 255 |
| 2008-05-30 | 26,220 | 26,220 | 25,900 | 26,200 | 71 | 262 |
| 2008-05-29 | 27,100 | 27,100 | 26,150 | 26,150 | 23 | 261.50 |
| 2008-05-28 | 27,510 | 28,500 | 26,800 | 26,900 | 152 | 269 |
| 2008-05-27 | 26,950 | 27,450 | 26,950 | 27,450 | 58 | 274.50 |
| 2008-05-26 | 27,000 | 27,050 | 26,910 | 27,000 | 106 | 270 |
| 2008-05-23 | 26,900 | 27,400 | 26,600 | 27,000 | 56 | 270 |
| 2008-05-22 | 26,100 | 27,480 | 26,100 | 27,000 | 32 | 270 |
| 2008-05-21 | 27,500 | 27,500 | 26,450 | 26,700 | 121 | 267 |
| 2008-05-20 | 26,410 | 28,000 | 26,000 | 27,800 | 179 | 278 |
| 2008-05-19 | 26,300 | 26,600 | 26,300 | 26,300 | 277 | 263 |
| 2008-05-16 | 29,300 | 29,300 | 29,300 | 29,300 | 27 | 293 |
| 2008-05-15 | 35,000 | 35,000 | 33,300 | 33,300 | 52 | 333 |
| 2008-05-14 | 35,000 | 35,000 | 33,400 | 34,700 | 24 | 347 |
| 2008-05-13 | 33,000 | 33,800 | 33,000 | 33,000 | 12 | 330 |
| 2008-05-12 | 33,750 | 33,800 | 32,000 | 33,000 | 19 | 330 |
| 2008-05-09 | 33,750 | 33,800 | 33,750 | 33,800 | 14 | 338 |
| 2008-05-08 | 34,700 | 34,950 | 33,600 | 33,600 | 41 | 336 |
| 2008-05-07 | 33,100 | 36,300 | 33,000 | 35,900 | 134 | 359 |
| 2008-05-02 | 32,000 | 32,500 | 32,000 | 32,300 | 38 | 323 |
| 2008-05-01 | 32,700 | 32,700 | 31,500 | 31,950 | 29 | 319.50 |
| 2008-04-30 | 32,500 | 32,700 | 31,700 | 32,600 | 67 | 326 |
| 2008-04-28 | 34,100 | 34,100 | 31,400 | 33,100 | 194 | 331 |
| 2008-04-25 | 30,100 | 31,000 | 29,600 | 30,800 | 118 | 308 |
| 2008-04-24 | 31,500 | 31,500 | 30,000 | 30,000 | 72 | 300 |
| 2008-04-23 | 30,000 | 32,000 | 29,810 | 31,300 | 190 | 313 |
| 2008-04-22 | 28,210 | 29,900 | 28,000 | 29,800 | 88 | 298 |
| 2008-04-21 | 29,200 | 29,200 | 28,200 | 28,200 | 56 | 282 |
| 2008-04-18 | 29,000 | 29,000 | 28,350 | 28,500 | 35 | 285 |
| 2008-04-17 | 28,300 | 29,010 | 28,300 | 29,000 | 37 | 290 |
| 2008-04-16 | 27,340 | 29,000 | 27,200 | 28,900 | 72 | 289 |
| 2008-04-15 | 28,500 | 28,500 | 27,110 | 27,930 | 77 | 279.30 |
| 2008-04-14 | 31,000 | 31,900 | 27,200 | 29,100 | 278 | 291 |
| 2008-04-11 | 26,300 | 29,000 | 26,300 | 29,000 | 212 | 290 |
| 2008-04-10 | 27,000 | 27,000 | 25,500 | 26,000 | 39 | 260 |
| 2008-04-09 | 28,400 | 28,400 | 26,300 | 27,000 | 93 | 270 |
| 2008-04-08 | 29,800 | 29,800 | 29,000 | 29,000 | 10 | 290 |
| 2008-04-07 | 30,250 | 30,250 | 29,200 | 29,800 | 57 | 298 |
| 2008-04-04 | 30,900 | 31,050 | 30,200 | 30,350 | 79 | 303.50 |
| 2008-04-03 | 30,200 | 31,300 | 30,000 | 31,300 | 103 | 313 |
| 2008-04-02 | 33,000 | 33,200 | 29,000 | 29,900 | 164 | 299 |
| 2008-04-01 | 34,050 | 34,100 | 32,100 | 33,000 | 42 | 330 |
| 2008-03-31 | 34,400 | 34,400 | 34,300 | 34,300 | 2 | 343 |
| 2008-03-28 | 35,500 | 36,600 | 34,600 | 34,600 | 119 | 346 |
| 2008-03-27 | 34,800 | 36,000 | 34,700 | 35,550 | 23 | 355.50 |
| 2008-03-26 | 33,300 | 35,900 | 33,300 | 35,900 | 70 | 359 |
| 2008-03-25 | 38,500 | 39,000 | 36,500 | 39,000 | 258 | 390 |
| 2008-03-24 | 37,550 | 38,200 | 36,500 | 38,200 | 64 | 382 |
| 2008-03-21 | 36,650 | 37,000 | 36,650 | 36,900 | 37 | 369 |
| 2008-03-19 | 36,900 | 37,300 | 36,500 | 37,000 | 34 | 370 |
| 2008-03-18 | 36,000 | 36,900 | 36,000 | 36,900 | 14 | 369 |
| 2008-03-17 | 36,400 | 36,400 | 36,000 | 36,050 | 29 | 360.50 |
| 2008-03-14 | 36,500 | 37,000 | 36,500 | 36,650 | 9 | 366.50 |
| 2008-03-13 | 36,700 | 36,700 | 36,700 | 36,700 | 3 | 367 |
| 2008-03-12 | 37,650 | 37,900 | 36,600 | 36,600 | 21 | 366 |
| 2008-03-11 | 36,550 | 37,300 | 36,500 | 37,300 | 3 | 373 |
| 2008-03-10 | 36,050 | 36,400 | 35,950 | 36,000 | 17 | 360 |
| 2008-03-07 | 37,550 | 37,950 | 36,450 | 36,450 | 28 | 364.50 |
| 2008-03-06 | 36,800 | 38,500 | 36,800 | 37,300 | 25 | 373 |
| 2008-03-05 | 36,800 | 38,200 | 36,800 | 37,400 | 25 | 374 |
| 2008-03-04 | 39,300 | 39,600 | 38,000 | 38,000 | 46 | 380 |
| 2008-03-03 | 41,500 | 41,500 | 38,400 | 38,900 | 60 | 389 |
| 2008-02-29 | 42,000 | 42,150 | 41,400 | 42,150 | 41 | 421.50 |
| 2008-02-28 | 42,000 | 42,200 | 41,900 | 42,200 | 118 | 422 |
| 2008-02-27 | 40,550 | 41,500 | 40,550 | 41,500 | 35 | 415 |
| 2008-02-26 | 41,000 | 41,000 | 40,500 | 40,600 | 29 | 406 |
| 2008-02-25 | 38,600 | 40,500 | 38,600 | 40,500 | 41 | 405 |
| 2008-02-22 | 37,900 | 38,400 | 37,600 | 38,300 | 48 | 383 |
| 2008-02-21 | 38,000 | 38,200 | 37,600 | 38,000 | 32 | 380 |
| 2008-02-20 | 39,100 | 39,200 | 38,000 | 38,000 | 48 | 380 |
| 2008-02-19 | 38,500 | 39,000 | 37,700 | 38,800 | 40 | 388 |
| 2008-02-18 | 35,300 | 36,600 | 35,200 | 36,350 | 55 | 363.50 |
| 2008-02-15 | 37,500 | 37,500 | 36,000 | 36,500 | 36 | 365 |
| 2008-02-14 | 40,200 | 40,200 | 37,000 | 37,800 | 89 | 378 |
| 2008-02-13 | 38,950 | 38,950 | 36,500 | 36,600 | 94 | 366 |
| 2008-02-12 | 34,900 | 37,700 | 34,750 | 35,350 | 106 | 353.50 |
| 2008-02-08 | 39,950 | 39,950 | 38,900 | 38,900 | 65 | 389 |
| 2008-02-07 | 43,700 | 43,700 | 42,900 | 42,900 | 243 | 429 |
| 2008-02-06 | 46,900 | 46,900 | 46,900 | 46,900 | 18 | 469 |
| 2008-02-05 | 51,100 | 51,900 | 51,000 | 51,900 | 27 | 519 |
| 2008-02-04 | 52,100 | 52,200 | 51,000 | 51,100 | 13 | 511 |
| 2008-02-01 | 51,600 | 51,900 | 51,300 | 51,600 | 23 | 516 |
| 2008-01-31 | 52,300 | 52,500 | 51,600 | 51,600 | 12 | 516 |
| 2008-01-30 | 52,500 | 52,500 | 52,300 | 52,300 | 9 | 523 |
| 2008-01-29 | 53,100 | 53,900 | 52,500 | 53,500 | 16 | 535 |
| 2008-01-28 | 55,900 | 56,000 | 52,000 | 53,400 | 84 | 534 |
| 2008-01-25 | 50,900 | 53,500 | 50,900 | 52,500 | 31 | 525 |
| 2008-01-24 | 50,500 | 51,900 | 50,000 | 51,900 | 40 | 519 |
| 2008-01-23 | 50,000 | 50,900 | 49,500 | 50,900 | 32 | 509 |
| 2008-01-22 | 50,500 | 50,500 | 49,100 | 50,500 | 7 | 505 |
| 2008-01-21 | 52,500 | 52,700 | 51,500 | 51,500 | 22 | 515 |
| 2008-01-18 | 50,500 | 52,000 | 49,500 | 52,000 | 32 | 520 |
| 2008-01-17 | 48,700 | 50,000 | 48,400 | 50,000 | 22 | 500 |
| 2008-01-16 | 51,900 | 51,900 | 49,000 | 49,100 | 58 | 491 |
| 2008-01-15 | 54,800 | 54,800 | 52,000 | 52,000 | 31 | 520 |
| 2008-01-11 | 55,500 | 55,600 | 54,800 | 54,800 | 21 | 548 |
| 2008-01-10 | 56,100 | 56,100 | 55,500 | 55,600 | 63 | 556 |
| 2008-01-09 | 57,200 | 57,200 | 55,200 | 55,600 | 14 | 556 |
| 2008-01-08 | 58,300 | 58,300 | 57,200 | 57,200 | 6 | 572 |
| 2008-01-07 | 58,500 | 58,500 | 56,800 | 56,800 | 35 | 568 |
| 2008-01-04 | 59,300 | 59,300 | 58,500 | 58,500 | 7 | 585 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→2株