2676 高千穂交易(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 | 1,038 | 1,052 | 1,038 | 1,052 | 4,500 | 1,052 |
| 2008-12-29 | 1,039 | 1,042 | 1,032 | 1,041 | 5,400 | 1,041 |
| 2008-12-26 | 1,025 | 1,025 | 1,016 | 1,025 | 4,100 | 1,025 |
| 2008-12-25 | 1,010 | 1,017 | 1,010 | 1,017 | 3,300 | 1,017 |
| 2008-12-24 | 1,022 | 1,022 | 1,013 | 1,016 | 4,200 | 1,016 |
| 2008-12-22 | 1,029 | 1,030 | 1,019 | 1,022 | 3,900 | 1,022 |
| 2008-12-19 | 1,012 | 1,024 | 1,012 | 1,017 | 2,900 | 1,017 |
| 2008-12-18 | 1,028 | 1,037 | 1,005 | 1,012 | 13,500 | 1,012 |
| 2008-12-17 | 1,029 | 1,029 | 1,014 | 1,025 | 8,400 | 1,025 |
| 2008-12-16 | 1,027 | 1,030 | 1,020 | 1,029 | 7,500 | 1,029 |
| 2008-12-15 | 1,005 | 1,050 | 1,005 | 1,039 | 13,900 | 1,039 |
| 2008-12-12 | 1,035 | 1,040 | 1,001 | 1,005 | 15,000 | 1,005 |
| 2008-12-11 | 1,023 | 1,030 | 1,011 | 1,030 | 6,100 | 1,030 |
| 2008-12-10 | 1,011 | 1,023 | 1,011 | 1,023 | 3,900 | 1,023 |
| 2008-12-09 | 1,041 | 1,059 | 1,011 | 1,011 | 8,300 | 1,011 |
| 2008-12-08 | 1,030 | 1,064 | 1,030 | 1,063 | 9,300 | 1,063 |
| 2008-12-05 | 1,047 | 1,055 | 1,030 | 1,030 | 5,700 | 1,030 |
| 2008-12-04 | 1,032 | 1,049 | 1,025 | 1,049 | 6,100 | 1,049 |
| 2008-12-03 | 1,013 | 1,026 | 1,008 | 1,026 | 3,700 | 1,026 |
| 2008-12-02 | 1,020 | 1,023 | 998 | 1,005 | 7,400 | 1,005 |
| 2008-12-01 | 1,056 | 1,057 | 1,009 | 1,026 | 4,600 | 1,026 |
| 2008-11-28 | 1,020 | 1,058 | 1,020 | 1,058 | 5,000 | 1,058 |
| 2008-11-27 | 1,042 | 1,059 | 1,032 | 1,033 | 2,300 | 1,033 |
| 2008-11-26 | 1,055 | 1,055 | 1,041 | 1,050 | 7,100 | 1,050 |
| 2008-11-25 | 1,035 | 1,038 | 1,015 | 1,038 | 4,900 | 1,038 |
| 2008-11-21 | 988 | 1,037 | 988 | 1,037 | 5,600 | 1,037 |
| 2008-11-20 | 1,042 | 1,042 | 1,000 | 1,026 | 3,900 | 1,026 |
| 2008-11-19 | 1,043 | 1,043 | 1,011 | 1,032 | 3,900 | 1,032 |
| 2008-11-18 | 1,001 | 1,028 | 1,001 | 1,023 | 3,600 | 1,023 |
| 2008-11-17 | 1,001 | 1,019 | 989 | 998 | 5,500 | 998 |
| 2008-11-14 | 1,057 | 1,057 | 1,010 | 1,010 | 3,200 | 1,010 |
| 2008-11-13 | 1,010 | 1,029 | 1,007 | 1,023 | 6,800 | 1,023 |
| 2008-11-12 | 1,080 | 1,080 | 1,048 | 1,048 | 4,100 | 1,048 |
| 2008-11-11 | 1,097 | 1,098 | 1,073 | 1,085 | 4,900 | 1,085 |
| 2008-11-10 | 1,040 | 1,094 | 1,040 | 1,090 | 9,300 | 1,090 |
| 2008-11-07 | 1,013 | 1,066 | 1,004 | 1,058 | 4,100 | 1,058 |
| 2008-11-06 | 1,079 | 1,080 | 1,060 | 1,070 | 5,200 | 1,070 |
| 2008-11-05 | 1,066 | 1,090 | 1,065 | 1,090 | 11,700 | 1,090 |
| 2008-11-04 | 1,030 | 1,059 | 1,028 | 1,059 | 8,300 | 1,059 |
| 2008-10-31 | 1,035 | 1,050 | 1,021 | 1,027 | 10,700 | 1,027 |
| 2008-10-30 | 990 | 1,030 | 979 | 1,010 | 21,200 | 1,010 |
| 2008-10-29 | 990 | 995 | 961 | 994 | 12,500 | 994 |
| 2008-10-28 | 961 | 961 | 945 | 956 | 8,400 | 956 |
| 2008-10-27 | 1,020 | 1,020 | 960 | 971 | 11,400 | 971 |
| 2008-10-24 | 1,000 | 1,010 | 960 | 960 | 8,500 | 960 |
| 2008-10-23 | 992 | 1,000 | 945 | 1,000 | 8,600 | 1,000 |
| 2008-10-22 | 1,026 | 1,064 | 1,000 | 1,000 | 14,100 | 1,000 |
| 2008-10-21 | 1,089 | 1,089 | 1,026 | 1,045 | 6,500 | 1,045 |
| 2008-10-20 | 1,020 | 1,075 | 987 | 1,070 | 13,400 | 1,070 |
| 2008-10-17 | 943 | 1,000 | 943 | 1,000 | 8,700 | 1,000 |
| 2008-10-16 | 959 | 959 | 898 | 940 | 10,300 | 940 |
| 2008-10-15 | 970 | 998 | 970 | 998 | 8,200 | 998 |
| 2008-10-14 | 933 | 970 | 931 | 967 | 5,600 | 967 |
| 2008-10-10 | 855 | 880 | 845 | 873 | 8,000 | 873 |
| 2008-10-09 | 825 | 910 | 825 | 892 | 9,600 | 892 |
| 2008-10-08 | 885 | 899 | 847 | 865 | 12,400 | 865 |
| 2008-10-07 | 875 | 905 | 871 | 905 | 8,300 | 905 |
| 2008-10-06 | 955 | 960 | 906 | 925 | 9,900 | 925 |
| 2008-10-03 | 1,010 | 1,013 | 993 | 1,010 | 7,500 | 1,010 |
| 2008-10-02 | 1,080 | 1,080 | 1,021 | 1,030 | 5,800 | 1,030 |
| 2008-10-01 | 1,061 | 1,064 | 1,032 | 1,064 | 3,900 | 1,064 |
| 2008-09-30 | 1,020 | 1,065 | 1,000 | 1,065 | 9,200 | 1,065 |
| 2008-09-29 | 1,041 | 1,050 | 1,033 | 1,040 | 3,900 | 1,040 |
| 2008-09-26 | 1,082 | 1,082 | 1,023 | 1,040 | 17,200 | 1,040 |
| 2008-09-25 | 1,080 | 1,081 | 1,050 | 1,053 | 14,800 | 1,053 |
| 2008-09-24 | 1,090 | 1,119 | 1,074 | 1,107 | 49,200 | 1,107 |
| 2008-09-22 | 1,109 | 1,170 | 1,105 | 1,120 | 12,000 | 1,120 |
| 2008-09-19 | 1,065 | 1,110 | 1,065 | 1,110 | 20,500 | 1,110 |
| 2008-09-18 | 1,000 | 1,046 | 1,000 | 1,038 | 9,700 | 1,038 |
| 2008-09-17 | 1,054 | 1,054 | 1,027 | 1,039 | 5,500 | 1,039 |
| 2008-09-16 | 1,005 | 1,024 | 1,005 | 1,015 | 10,700 | 1,015 |
| 2008-09-12 | 1,050 | 1,050 | 1,041 | 1,049 | 12,000 | 1,049 |
| 2008-09-11 | 1,062 | 1,065 | 1,051 | 1,051 | 5,600 | 1,051 |
| 2008-09-10 | 1,050 | 1,068 | 1,048 | 1,056 | 6,200 | 1,056 |
| 2008-09-09 | 1,070 | 1,077 | 1,055 | 1,065 | 4,800 | 1,065 |
| 2008-09-08 | 1,061 | 1,090 | 1,061 | 1,081 | 6,700 | 1,081 |
| 2008-09-05 | 1,069 | 1,074 | 1,051 | 1,055 | 5,700 | 1,055 |
| 2008-09-04 | 1,073 | 1,085 | 1,070 | 1,082 | 5,000 | 1,082 |
| 2008-09-03 | 1,043 | 1,075 | 1,040 | 1,075 | 4,600 | 1,075 |
| 2008-09-02 | 1,068 | 1,068 | 1,033 | 1,039 | 7,400 | 1,039 |
| 2008-09-01 | 1,050 | 1,054 | 1,043 | 1,051 | 4,500 | 1,051 |
| 2008-08-29 | 1,047 | 1,052 | 1,041 | 1,050 | 8,500 | 1,050 |
| 2008-08-28 | 1,021 | 1,033 | 1,020 | 1,032 | 5,900 | 1,032 |
| 2008-08-27 | 1,030 | 1,039 | 1,023 | 1,023 | 4,100 | 1,023 |
| 2008-08-26 | 1,048 | 1,048 | 1,025 | 1,028 | 8,700 | 1,028 |
| 2008-08-25 | 1,026 | 1,044 | 1,026 | 1,028 | 5,300 | 1,028 |
| 2008-08-22 | 1,039 | 1,040 | 1,022 | 1,031 | 4,800 | 1,031 |
| 2008-08-21 | 1,039 | 1,049 | 1,028 | 1,028 | 6,300 | 1,028 |
| 2008-08-20 | 1,050 | 1,065 | 1,035 | 1,050 | 5,300 | 1,050 |
| 2008-08-19 | 1,065 | 1,067 | 1,051 | 1,051 | 4,600 | 1,051 |
| 2008-08-18 | 1,077 | 1,104 | 1,077 | 1,097 | 8,700 | 1,097 |
| 2008-08-15 | 1,070 | 1,070 | 1,064 | 1,066 | 3,500 | 1,066 |
| 2008-08-14 | 1,071 | 1,075 | 1,071 | 1,071 | 1,700 | 1,071 |
| 2008-08-13 | 1,080 | 1,080 | 1,052 | 1,070 | 5,600 | 1,070 |
| 2008-08-12 | 1,094 | 1,095 | 1,080 | 1,080 | 2,600 | 1,080 |
| 2008-08-11 | 1,080 | 1,096 | 1,075 | 1,096 | 2,700 | 1,096 |
| 2008-08-08 | 1,070 | 1,092 | 1,061 | 1,080 | 4,400 | 1,080 |
| 2008-08-07 | 1,101 | 1,111 | 1,064 | 1,070 | 9,300 | 1,070 |
| 2008-08-06 | 1,115 | 1,115 | 1,101 | 1,111 | 9,600 | 1,111 |
| 2008-08-05 | 1,113 | 1,132 | 1,112 | 1,115 | 4,800 | 1,115 |
| 2008-08-04 | 1,130 | 1,135 | 1,117 | 1,117 | 10,000 | 1,117 |
| 2008-08-01 | 1,147 | 1,147 | 1,134 | 1,135 | 5,400 | 1,135 |
| 2008-07-31 | 1,129 | 1,147 | 1,129 | 1,145 | 8,500 | 1,145 |
| 2008-07-30 | 1,124 | 1,149 | 1,124 | 1,147 | 3,500 | 1,147 |
| 2008-07-29 | 1,131 | 1,146 | 1,120 | 1,124 | 6,900 | 1,124 |
| 2008-07-28 | 1,166 | 1,166 | 1,134 | 1,134 | 7,100 | 1,134 |
| 2008-07-25 | 1,148 | 1,150 | 1,130 | 1,131 | 5,500 | 1,131 |
| 2008-07-24 | 1,146 | 1,156 | 1,145 | 1,150 | 5,100 | 1,150 |
| 2008-07-23 | 1,138 | 1,158 | 1,138 | 1,146 | 5,400 | 1,146 |
| 2008-07-22 | 1,146 | 1,146 | 1,123 | 1,140 | 5,900 | 1,140 |
| 2008-07-18 | 1,117 | 1,117 | 1,106 | 1,106 | 3,100 | 1,106 |
| 2008-07-17 | 1,107 | 1,127 | 1,107 | 1,120 | 2,400 | 1,120 |
| 2008-07-16 | 1,102 | 1,138 | 1,100 | 1,107 | 7,100 | 1,107 |
| 2008-07-15 | 1,116 | 1,129 | 1,111 | 1,119 | 7,300 | 1,119 |
| 2008-07-14 | 1,129 | 1,130 | 1,116 | 1,117 | 5,100 | 1,117 |
| 2008-07-11 | 1,121 | 1,127 | 1,116 | 1,116 | 8,700 | 1,116 |
| 2008-07-10 | 1,150 | 1,150 | 1,125 | 1,139 | 14,400 | 1,139 |
| 2008-07-09 | 1,120 | 1,121 | 1,111 | 1,112 | 6,800 | 1,112 |
| 2008-07-08 | 1,128 | 1,129 | 1,118 | 1,121 | 4,300 | 1,121 |
| 2008-07-07 | 1,124 | 1,140 | 1,124 | 1,128 | 4,200 | 1,128 |
| 2008-07-04 | 1,120 | 1,144 | 1,110 | 1,144 | 5,200 | 1,144 |
| 2008-07-03 | 1,099 | 1,121 | 1,095 | 1,120 | 7,200 | 1,120 |
| 2008-07-02 | 1,144 | 1,144 | 1,112 | 1,119 | 10,000 | 1,119 |
| 2008-07-01 | 1,125 | 1,145 | 1,125 | 1,144 | 2,100 | 1,144 |
| 2008-06-30 | 1,129 | 1,149 | 1,125 | 1,125 | 5,700 | 1,125 |
| 2008-06-27 | 1,150 | 1,158 | 1,125 | 1,149 | 5,200 | 1,149 |
| 2008-06-26 | 1,160 | 1,161 | 1,143 | 1,161 | 6,500 | 1,161 |
| 2008-06-25 | 1,120 | 1,138 | 1,103 | 1,120 | 7,100 | 1,120 |
| 2008-06-24 | 1,131 | 1,142 | 1,125 | 1,136 | 4,200 | 1,136 |
| 2008-06-23 | 1,136 | 1,138 | 1,130 | 1,131 | 3,100 | 1,131 |
| 2008-06-20 | 1,134 | 1,148 | 1,122 | 1,138 | 12,500 | 1,138 |
| 2008-06-19 | 1,145 | 1,145 | 1,123 | 1,126 | 4,100 | 1,126 |
| 2008-06-18 | 1,124 | 1,162 | 1,124 | 1,141 | 9,600 | 1,141 |
| 2008-06-17 | 1,174 | 1,174 | 1,160 | 1,164 | 5,600 | 1,164 |
| 2008-06-16 | 1,134 | 1,160 | 1,134 | 1,156 | 3,400 | 1,156 |
| 2008-06-13 | 1,121 | 1,140 | 1,106 | 1,134 | 13,800 | 1,134 |
| 2008-06-12 | 1,149 | 1,163 | 1,130 | 1,161 | 19,800 | 1,161 |
| 2008-06-11 | 1,132 | 1,138 | 1,128 | 1,135 | 3,100 | 1,135 |
| 2008-06-10 | 1,157 | 1,157 | 1,112 | 1,112 | 12,900 | 1,112 |
| 2008-06-09 | 1,170 | 1,179 | 1,157 | 1,157 | 7,000 | 1,157 |
| 2008-06-06 | 1,193 | 1,194 | 1,179 | 1,179 | 7,200 | 1,179 |
| 2008-06-05 | 1,181 | 1,193 | 1,181 | 1,193 | 2,300 | 1,193 |
| 2008-06-04 | 1,194 | 1,200 | 1,175 | 1,195 | 7,300 | 1,195 |
| 2008-06-03 | 1,195 | 1,195 | 1,170 | 1,174 | 9,900 | 1,174 |
| 2008-06-02 | 1,190 | 1,194 | 1,180 | 1,193 | 2,500 | 1,193 |
| 2008-05-30 | 1,197 | 1,200 | 1,181 | 1,194 | 6,600 | 1,194 |
| 2008-05-29 | 1,196 | 1,198 | 1,184 | 1,196 | 3,100 | 1,196 |
| 2008-05-28 | 1,196 | 1,196 | 1,181 | 1,196 | 6,700 | 1,196 |
| 2008-05-27 | 1,164 | 1,199 | 1,164 | 1,197 | 1,900 | 1,197 |
| 2008-05-26 | 1,215 | 1,215 | 1,174 | 1,183 | 12,900 | 1,183 |
| 2008-05-23 | 1,218 | 1,220 | 1,194 | 1,195 | 13,100 | 1,195 |
| 2008-05-22 | 1,219 | 1,220 | 1,201 | 1,218 | 4,700 | 1,218 |
| 2008-05-21 | 1,244 | 1,244 | 1,216 | 1,224 | 6,000 | 1,224 |
| 2008-05-20 | 1,241 | 1,280 | 1,241 | 1,255 | 5,400 | 1,255 |
| 2008-05-19 | 1,243 | 1,270 | 1,227 | 1,270 | 6,300 | 1,270 |
| 2008-05-16 | 1,240 | 1,241 | 1,219 | 1,223 | 9,000 | 1,223 |
| 2008-05-15 | 1,152 | 1,210 | 1,152 | 1,193 | 12,100 | 1,193 |
| 2008-05-14 | 1,146 | 1,149 | 1,139 | 1,144 | 7,600 | 1,144 |
| 2008-05-13 | 1,148 | 1,148 | 1,136 | 1,147 | 2,900 | 1,147 |
| 2008-05-12 | 1,139 | 1,139 | 1,111 | 1,136 | 6,900 | 1,136 |
| 2008-05-09 | 1,149 | 1,149 | 1,130 | 1,138 | 6,600 | 1,138 |
| 2008-05-08 | 1,148 | 1,153 | 1,129 | 1,129 | 13,000 | 1,129 |
| 2008-05-07 | 1,143 | 1,149 | 1,137 | 1,140 | 7,500 | 1,140 |
| 2008-05-02 | 1,133 | 1,139 | 1,121 | 1,137 | 6,200 | 1,137 |
| 2008-05-01 | 1,112 | 1,121 | 1,112 | 1,121 | 6,000 | 1,121 |
| 2008-04-30 | 1,125 | 1,127 | 1,118 | 1,122 | 4,900 | 1,122 |
| 2008-04-28 | 1,127 | 1,129 | 1,111 | 1,126 | 7,700 | 1,126 |
| 2008-04-25 | 1,085 | 1,100 | 1,085 | 1,099 | 4,700 | 1,099 |
| 2008-04-24 | 1,078 | 1,089 | 1,078 | 1,085 | 2,600 | 1,085 |
| 2008-04-23 | 1,074 | 1,097 | 1,074 | 1,083 | 4,300 | 1,083 |
| 2008-04-22 | 1,084 | 1,090 | 1,078 | 1,088 | 1,900 | 1,088 |
| 2008-04-21 | 1,088 | 1,089 | 1,075 | 1,081 | 6,400 | 1,081 |
| 2008-04-18 | 1,044 | 1,077 | 1,044 | 1,074 | 14,000 | 1,074 |
| 2008-04-17 | 1,069 | 1,085 | 1,069 | 1,084 | 4,600 | 1,084 |
| 2008-04-16 | 1,061 | 1,071 | 1,058 | 1,071 | 2,800 | 1,071 |
| 2008-04-15 | 1,065 | 1,065 | 1,040 | 1,055 | 6,300 | 1,055 |
| 2008-04-14 | 1,088 | 1,088 | 1,068 | 1,070 | 4,300 | 1,070 |
| 2008-04-11 | 1,063 | 1,098 | 1,063 | 1,098 | 5,700 | 1,098 |
| 2008-04-10 | 1,063 | 1,067 | 1,055 | 1,061 | 3,700 | 1,061 |
| 2008-04-09 | 1,095 | 1,100 | 1,071 | 1,079 | 5,100 | 1,079 |
| 2008-04-08 | 1,100 | 1,110 | 1,088 | 1,088 | 3,400 | 1,088 |
| 2008-04-07 | 1,083 | 1,113 | 1,083 | 1,105 | 6,700 | 1,105 |
| 2008-04-04 | 1,112 | 1,122 | 1,112 | 1,120 | 5,400 | 1,120 |
| 2008-04-03 | 1,092 | 1,119 | 1,092 | 1,119 | 7,100 | 1,119 |
| 2008-04-02 | 1,100 | 1,119 | 1,095 | 1,099 | 9,500 | 1,099 |
| 2008-04-01 | 1,069 | 1,089 | 1,055 | 1,089 | 6,000 | 1,089 |
| 2008-03-31 | 1,062 | 1,067 | 1,047 | 1,067 | 6,400 | 1,067 |
| 2008-03-28 | 1,058 | 1,073 | 1,040 | 1,073 | 10,600 | 1,073 |
| 2008-03-27 | 1,100 | 1,118 | 1,065 | 1,076 | 11,800 | 1,076 |
| 2008-03-26 | 1,116 | 1,126 | 1,094 | 1,120 | 12,400 | 1,120 |
| 2008-03-25 | 1,136 | 1,140 | 1,123 | 1,129 | 22,900 | 1,129 |
| 2008-03-24 | 1,097 | 1,125 | 1,097 | 1,114 | 13,600 | 1,114 |
| 2008-03-21 | 1,033 | 1,085 | 1,032 | 1,083 | 15,200 | 1,083 |
| 2008-03-19 | 1,039 | 1,048 | 1,016 | 1,031 | 11,800 | 1,031 |
| 2008-03-18 | 983 | 1,007 | 980 | 1,007 | 13,700 | 1,007 |
| 2008-03-17 | 995 | 995 | 951 | 993 | 15,900 | 993 |
| 2008-03-14 | 1,038 | 1,040 | 998 | 1,001 | 27,400 | 1,001 |
| 2008-03-13 | 1,072 | 1,079 | 1,049 | 1,052 | 15,900 | 1,052 |
| 2008-03-12 | 1,097 | 1,097 | 1,073 | 1,076 | 23,300 | 1,076 |
| 2008-03-11 | 1,072 | 1,078 | 1,069 | 1,069 | 21,100 | 1,069 |
| 2008-03-10 | 1,061 | 1,099 | 1,061 | 1,071 | 34,600 | 1,071 |
| 2008-03-07 | 1,270 | 1,280 | 1,257 | 1,261 | 5,400 | 1,261 |
| 2008-03-06 | 1,279 | 1,296 | 1,261 | 1,290 | 5,800 | 1,290 |
| 2008-03-05 | 1,277 | 1,277 | 1,261 | 1,262 | 7,200 | 1,262 |
| 2008-03-04 | 1,289 | 1,289 | 1,266 | 1,278 | 10,100 | 1,278 |
| 2008-03-03 | 1,293 | 1,299 | 1,261 | 1,273 | 6,600 | 1,273 |
| 2008-02-29 | 1,322 | 1,322 | 1,290 | 1,295 | 6,700 | 1,295 |
| 2008-02-28 | 1,312 | 1,329 | 1,312 | 1,327 | 4,900 | 1,327 |
| 2008-02-27 | 1,309 | 1,336 | 1,309 | 1,332 | 8,700 | 1,332 |
| 2008-02-26 | 1,339 | 1,346 | 1,309 | 1,309 | 7,200 | 1,309 |
| 2008-02-25 | 1,324 | 1,349 | 1,310 | 1,342 | 6,800 | 1,342 |
| 2008-02-22 | 1,306 | 1,324 | 1,300 | 1,307 | 7,100 | 1,307 |
| 2008-02-21 | 1,312 | 1,338 | 1,310 | 1,323 | 10,200 | 1,323 |
| 2008-02-20 | 1,355 | 1,355 | 1,307 | 1,307 | 12,200 | 1,307 |
| 2008-02-19 | 1,344 | 1,349 | 1,337 | 1,348 | 12,400 | 1,348 |
| 2008-02-18 | 1,350 | 1,360 | 1,335 | 1,340 | 12,700 | 1,340 |
| 2008-02-15 | 1,351 | 1,353 | 1,339 | 1,353 | 8,200 | 1,353 |
| 2008-02-14 | 1,322 | 1,359 | 1,322 | 1,349 | 22,600 | 1,349 |
| 2008-02-13 | 1,311 | 1,344 | 1,311 | 1,320 | 5,200 | 1,320 |
| 2008-02-12 | 1,322 | 1,332 | 1,307 | 1,307 | 9,900 | 1,307 |
| 2008-02-08 | 1,339 | 1,346 | 1,320 | 1,320 | 12,400 | 1,320 |
| 2008-02-07 | 1,299 | 1,337 | 1,299 | 1,321 | 14,800 | 1,321 |
| 2008-02-06 | 1,310 | 1,311 | 1,297 | 1,306 | 11,500 | 1,306 |
| 2008-02-05 | 1,351 | 1,351 | 1,331 | 1,342 | 14,300 | 1,342 |
| 2008-02-04 | 1,323 | 1,344 | 1,323 | 1,332 | 7,800 | 1,332 |
| 2008-02-01 | 1,292 | 1,307 | 1,291 | 1,303 | 12,300 | 1,303 |
| 2008-01-31 | 1,256 | 1,296 | 1,256 | 1,291 | 13,100 | 1,291 |
| 2008-01-30 | 1,271 | 1,275 | 1,242 | 1,256 | 16,200 | 1,256 |
| 2008-01-29 | 1,285 | 1,287 | 1,248 | 1,258 | 21,700 | 1,258 |
| 2008-01-28 | 1,251 | 1,278 | 1,247 | 1,247 | 28,400 | 1,247 |
| 2008-01-25 | 1,290 | 1,329 | 1,290 | 1,309 | 13,200 | 1,309 |
| 2008-01-24 | 1,248 | 1,289 | 1,248 | 1,288 | 16,700 | 1,288 |
| 2008-01-23 | 1,222 | 1,240 | 1,222 | 1,236 | 11,900 | 1,236 |
| 2008-01-22 | 1,250 | 1,250 | 1,220 | 1,220 | 14,900 | 1,220 |
| 2008-01-21 | 1,261 | 1,269 | 1,255 | 1,257 | 9,900 | 1,257 |
| 2008-01-18 | 1,220 | 1,287 | 1,210 | 1,281 | 14,500 | 1,281 |
| 2008-01-17 | 1,225 | 1,255 | 1,220 | 1,244 | 17,200 | 1,244 |
| 2008-01-16 | 1,255 | 1,260 | 1,215 | 1,226 | 17,400 | 1,226 |
| 2008-01-15 | 1,299 | 1,300 | 1,265 | 1,265 | 17,500 | 1,265 |
| 2008-01-11 | 1,310 | 1,315 | 1,292 | 1,292 | 22,600 | 1,292 |
| 2008-01-10 | 1,312 | 1,330 | 1,303 | 1,303 | 10,800 | 1,303 |
| 2008-01-09 | 1,310 | 1,330 | 1,302 | 1,310 | 18,100 | 1,310 |
| 2008-01-08 | 1,325 | 1,338 | 1,311 | 1,315 | 12,600 | 1,315 |
| 2008-01-07 | 1,389 | 1,389 | 1,333 | 1,335 | 27,300 | 1,335 |
| 2008-01-04 | 1,362 | 1,362 | 1,302 | 1,309 | 7,800 | 1,309 |
分割・併合履歴 ： [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株
