2764 (株)ひらまつ 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 | 59,898 | 59,898 | 58,398 | 59,502 | 26 | 99.17 |
| 2008-12-29 | 58,698 | 59,898 | 57,498 | 59,898 | 43 | 99.83 |
| 2008-12-26 | 57,498 | 58,902 | 57,000 | 58,800 | 69 | 98 |
| 2008-12-25 | 59,202 | 59,502 | 57,000 | 58,500 | 50 | 97.50 |
| 2008-12-24 | 59,802 | 60,702 | 58,998 | 60,600 | 81 | 101 |
| 2008-12-22 | 60,300 | 60,798 | 60,300 | 60,798 | 97 | 101.33 |
| 2008-12-19 | 61,098 | 61,302 | 61,098 | 61,302 | 76 | 102.17 |
| 2008-12-18 | 58,902 | 61,200 | 58,902 | 61,200 | 64 | 102 |
| 2008-12-17 | 60,198 | 60,300 | 60,198 | 60,300 | 80 | 100.50 |
| 2008-12-16 | 61,200 | 61,200 | 60,702 | 61,200 | 83 | 102 |
| 2008-12-15 | 61,002 | 61,602 | 61,002 | 61,602 | 158 | 102.67 |
| 2008-12-12 | 61,098 | 61,500 | 58,998 | 61,398 | 131 | 102.33 |
| 2008-12-11 | 59,700 | 61,002 | 59,700 | 61,002 | 116 | 101.67 |
| 2008-12-10 | 57,798 | 60,198 | 57,798 | 59,700 | 161 | 99.50 |
| 2008-12-09 | 55,698 | 58,002 | 55,698 | 57,600 | 84 | 96 |
| 2008-12-08 | 53,801 | 55,602 | 53,801 | 55,500 | 94 | 92.50 |
| 2008-12-05 | 52,901 | 53,801 | 52,901 | 53,801 | 25 | 89.67 |
| 2008-12-04 | 53,099 | 54,599 | 52,799 | 52,799 | 82 | 88 |
| 2008-12-03 | 52,997 | 54,197 | 52,601 | 52,601 | 75 | 87.67 |
| 2008-12-02 | 51,497 | 53,801 | 51,497 | 52,997 | 91 | 88.33 |
| 2008-12-01 | 52,199 | 53,597 | 52,199 | 53,501 | 82 | 89.17 |
| 2008-11-28 | 52,901 | 53,399 | 51,497 | 51,497 | 97 | 85.83 |
| 2008-11-27 | 51,899 | 52,997 | 51,401 | 52,901 | 74 | 88.17 |
| 2008-11-26 | 50,501 | 52,001 | 50,003 | 52,001 | 79 | 86.67 |
| 2008-11-25 | 49,451 | 50,297 | 49,451 | 50,201 | 68 | 83.67 |
| 2008-11-21 | 48,701 | 49,403 | 47,249 | 49,403 | 65 | 82.34 |
| 2008-11-20 | 51,197 | 51,197 | 49,253 | 50,003 | 73 | 83.34 |
| 2008-11-19 | 52,901 | 53,297 | 50,999 | 52,001 | 104 | 86.67 |
| 2008-11-18 | 50,399 | 52,997 | 50,399 | 52,901 | 94 | 88.17 |
| 2008-11-17 | 46,901 | 49,799 | 46,901 | 49,403 | 105 | 82.34 |
| 2008-11-14 | 46,949 | 47,003 | 46,403 | 46,853 | 28 | 78.09 |
| 2008-11-13 | 46,901 | 46,901 | 46,049 | 46,253 | 35 | 77.09 |
| 2008-11-12 | 47,003 | 47,903 | 46,349 | 46,901 | 6 | 78.17 |
| 2008-11-11 | 45,803 | 47,003 | 45,803 | 47,003 | 15 | 78.34 |
| 2008-11-10 | 44,998 | 45,203 | 44,998 | 45,203 | 11 | 75.34 |
| 2008-11-07 | 45,449 | 45,449 | 44,602 | 44,602 | 29 | 74.34 |
| 2008-11-06 | 45,101 | 45,899 | 45,101 | 45,449 | 57 | 75.75 |
| 2008-11-05 | 44,050 | 45,101 | 44,002 | 45,101 | 18 | 75.17 |
| 2008-11-04 | 43,852 | 44,002 | 43,450 | 43,852 | 75 | 73.09 |
| 2008-10-31 | 43,498 | 43,900 | 43,000 | 43,198 | 36 | 72 |
| 2008-10-30 | 41,902 | 42,898 | 41,902 | 42,898 | 21 | 71.50 |
| 2008-10-29 | 43,600 | 44,002 | 42,250 | 42,250 | 24 | 70.42 |
| 2008-10-28 | 40,198 | 41,998 | 40,198 | 41,998 | 89 | 70 |
| 2008-10-27 | 41,302 | 42,202 | 41,002 | 41,002 | 54 | 68.34 |
| 2008-10-24 | 43,498 | 43,498 | 41,248 | 41,248 | 73 | 68.75 |
| 2008-10-23 | 43,000 | 43,000 | 41,602 | 42,202 | 35 | 70.34 |
| 2008-10-22 | 43,348 | 43,702 | 43,300 | 43,300 | 16 | 72.17 |
| 2008-10-21 | 41,950 | 43,300 | 41,698 | 43,252 | 59 | 72.09 |
| 2008-10-20 | 41,302 | 41,998 | 41,302 | 41,398 | 23 | 69 |
| 2008-10-17 | 42,802 | 42,802 | 40,798 | 41,602 | 61 | 69.34 |
| 2008-10-16 | 42,502 | 42,502 | 41,002 | 42,400 | 47 | 70.67 |
| 2008-10-15 | 43,252 | 43,900 | 40,900 | 43,900 | 76 | 73.17 |
| 2008-10-14 | 43,000 | 44,002 | 42,100 | 43,000 | 97 | 71.67 |
| 2008-10-10 | 39,502 | 40,000 | 38,500 | 40,000 | 68 | 66.67 |
| 2008-10-09 | 40,648 | 41,500 | 40,000 | 41,098 | 103 | 68.50 |
| 2008-10-08 | 41,998 | 42,802 | 40,648 | 41,848 | 149 | 69.75 |
| 2008-10-07 | 41,500 | 44,800 | 41,500 | 44,650 | 203 | 74.42 |
| 2008-10-06 | 47,699 | 47,699 | 45,299 | 45,503 | 140 | 75.84 |
| 2008-10-03 | 50,201 | 50,999 | 47,999 | 49,301 | 157 | 82.17 |
| 2008-10-02 | 54,101 | 54,497 | 51,401 | 51,401 | 69 | 85.67 |
| 2008-10-01 | 56,802 | 56,802 | 55,001 | 55,098 | 58 | 91.83 |
| 2008-09-30 | 57,498 | 57,498 | 55,998 | 56,100 | 76 | 93.50 |
| 2008-09-29 | 58,398 | 58,398 | 57,600 | 58,002 | 49 | 96.67 |
| 2008-09-26 | 58,098 | 58,500 | 58,002 | 58,398 | 16 | 97.33 |
| 2008-09-25 | 57,102 | 58,902 | 57,102 | 58,398 | 72 | 97.33 |
| 2008-09-24 | 60,498 | 61,398 | 60,402 | 61,098 | 120 | 101.83 |
| 2008-09-22 | 60,198 | 60,498 | 60,000 | 60,498 | 86 | 100.83 |
| 2008-09-19 | 60,300 | 60,300 | 59,202 | 60,198 | 35 | 100.33 |
| 2008-09-18 | 58,998 | 59,298 | 58,800 | 58,902 | 51 | 98.17 |
| 2008-09-17 | 59,298 | 60,198 | 58,902 | 59,202 | 54 | 98.67 |
| 2008-09-16 | 59,298 | 59,298 | 58,002 | 58,800 | 88 | 98 |
| 2008-09-12 | 59,802 | 60,300 | 59,802 | 59,802 | 21 | 99.67 |
| 2008-09-11 | 59,898 | 60,000 | 59,598 | 59,802 | 27 | 99.67 |
| 2008-09-10 | 59,802 | 60,102 | 59,598 | 59,598 | 69 | 99.33 |
| 2008-09-09 | 60,402 | 60,402 | 60,000 | 60,300 | 24 | 100.50 |
| 2008-09-08 | 59,502 | 60,102 | 59,502 | 60,102 | 17 | 100.17 |
| 2008-09-05 | 60,402 | 60,402 | 58,500 | 60,000 | 88 | 100 |
| 2008-09-04 | 60,402 | 61,002 | 60,102 | 60,300 | 39 | 100.50 |
| 2008-09-03 | 60,402 | 60,600 | 60,300 | 60,600 | 23 | 101 |
| 2008-09-02 | 60,900 | 60,900 | 60,300 | 60,402 | 14 | 100.67 |
| 2008-09-01 | 60,402 | 60,498 | 60,402 | 60,402 | 19 | 100.67 |
| 2008-08-29 | 60,702 | 61,002 | 60,402 | 60,402 | 45 | 100.67 |
| 2008-08-28 | 60,102 | 60,798 | 60,000 | 60,402 | 61 | 100.67 |
| 2008-08-27 | 60,198 | 60,198 | 59,802 | 60,000 | 21 | 100 |
| 2008-08-26 | 60,102 | 60,102 | 59,898 | 60,000 | 27 | 100 |
| 2008-08-25 | 60,102 | 60,498 | 60,000 | 60,000 | 36 | 100 |
| 2008-08-22 | 60,102 | 60,402 | 60,102 | 60,198 | 12 | 100.33 |
| 2008-08-21 | 60,798 | 60,798 | 60,000 | 60,102 | 41 | 100.17 |
| 2008-08-20 | 60,102 | 60,600 | 60,000 | 60,600 | 20 | 101 |
| 2008-08-19 | 60,300 | 60,498 | 60,000 | 60,000 | 29 | 100 |
| 2008-08-18 | 60,198 | 60,702 | 60,198 | 60,300 | 13 | 100.50 |
| 2008-08-15 | 60,102 | 60,600 | 60,102 | 60,198 | 26 | 100.33 |
| 2008-08-14 | 60,300 | 60,498 | 60,102 | 60,102 | 18 | 100.17 |
| 2008-08-13 | 60,600 | 61,302 | 60,000 | 60,798 | 80 | 101.33 |
| 2008-08-12 | 61,200 | 61,200 | 60,600 | 61,002 | 40 | 101.67 |
| 2008-08-11 | 61,398 | 61,398 | 60,600 | 61,002 | 55 | 101.67 |
| 2008-08-08 | 61,200 | 61,500 | 60,798 | 61,500 | 47 | 102.50 |
| 2008-08-07 | 61,002 | 61,002 | 60,600 | 61,002 | 25 | 101.67 |
| 2008-08-06 | 60,798 | 61,098 | 60,300 | 60,498 | 41 | 100.83 |
| 2008-08-05 | 60,300 | 60,498 | 59,898 | 60,300 | 68 | 100.50 |
| 2008-08-04 | 61,398 | 61,398 | 60,498 | 60,498 | 29 | 100.83 |
| 2008-08-01 | 61,302 | 61,698 | 61,002 | 61,698 | 45 | 102.83 |
| 2008-07-31 | 61,302 | 61,302 | 60,798 | 61,302 | 24 | 102.17 |
| 2008-07-30 | 60,900 | 60,900 | 60,702 | 60,702 | 11 | 101.17 |
| 2008-07-29 | 61,398 | 61,500 | 60,900 | 60,900 | 26 | 101.50 |
| 2008-07-28 | 61,302 | 61,500 | 61,002 | 61,002 | 22 | 101.67 |
| 2008-07-25 | 61,002 | 61,302 | 60,900 | 61,302 | 16 | 102.17 |
| 2008-07-24 | 61,002 | 61,500 | 60,900 | 61,500 | 19 | 102.50 |
| 2008-07-23 | 60,798 | 61,200 | 60,702 | 60,900 | 18 | 101.50 |
| 2008-07-22 | 60,702 | 60,900 | 60,402 | 60,900 | 19 | 101.50 |
| 2008-07-18 | 60,702 | 60,900 | 60,198 | 60,198 | 41 | 100.33 |
| 2008-07-17 | 60,000 | 60,402 | 60,000 | 60,402 | 30 | 100.67 |
| 2008-07-16 | 60,000 | 60,402 | 60,000 | 60,402 | 28 | 100.67 |
| 2008-07-15 | 60,798 | 60,798 | 60,102 | 60,402 | 41 | 100.67 |
| 2008-07-14 | 60,102 | 60,900 | 60,102 | 60,300 | 33 | 100.50 |
| 2008-07-11 | 60,498 | 60,900 | 60,402 | 60,900 | 43 | 101.50 |
| 2008-07-10 | 60,198 | 60,198 | 60,000 | 60,000 | 22 | 100 |
| 2008-07-09 | 60,102 | 60,198 | 60,000 | 60,000 | 31 | 100 |
| 2008-07-08 | 60,300 | 60,600 | 60,000 | 60,000 | 63 | 100 |
| 2008-07-07 | 60,498 | 60,498 | 60,000 | 60,300 | 47 | 100.50 |
| 2008-07-04 | 60,900 | 61,002 | 60,198 | 60,198 | 129 | 100.33 |
| 2008-07-03 | 60,198 | 60,402 | 60,000 | 60,000 | 55 | 100 |
| 2008-07-02 | 60,900 | 60,900 | 60,000 | 60,102 | 69 | 100.17 |
| 2008-07-01 | 60,798 | 60,798 | 60,498 | 60,600 | 16 | 101 |
| 2008-06-30 | 60,798 | 60,798 | 60,498 | 60,600 | 93 | 101 |
| 2008-06-27 | 60,300 | 60,798 | 59,898 | 60,798 | 88 | 101.33 |
| 2008-06-26 | 61,002 | 61,500 | 61,002 | 61,002 | 33 | 101.67 |
| 2008-06-25 | 61,398 | 61,998 | 61,002 | 61,698 | 38 | 102.83 |
| 2008-06-24 | 62,400 | 62,400 | 61,698 | 61,698 | 25 | 102.83 |
| 2008-06-23 | 61,998 | 62,298 | 61,998 | 61,998 | 84 | 103.33 |
| 2008-06-20 | 62,400 | 62,502 | 61,902 | 61,998 | 59 | 103.33 |
| 2008-06-19 | 62,898 | 63,000 | 62,502 | 62,802 | 17 | 104.67 |
| 2008-06-18 | 63,000 | 63,498 | 62,898 | 63,198 | 64 | 105.33 |
| 2008-06-17 | 62,802 | 63,198 | 62,700 | 62,898 | 15 | 104.83 |
| 2008-06-16 | 63,402 | 63,498 | 62,502 | 62,898 | 41 | 104.83 |
| 2008-06-13 | 63,402 | 63,402 | 63,000 | 63,300 | 22 | 105.50 |
| 2008-06-12 | 63,498 | 63,498 | 63,402 | 63,402 | 8 | 105.67 |
| 2008-06-11 | 64,002 | 64,200 | 63,798 | 64,002 | 55 | 106.67 |
| 2008-06-10 | 64,200 | 64,200 | 63,498 | 64,002 | 46 | 106.67 |
| 2008-06-09 | 63,900 | 64,500 | 63,900 | 64,302 | 48 | 107.17 |
| 2008-06-06 | 64,302 | 64,398 | 63,702 | 64,398 | 24 | 107.33 |
| 2008-06-05 | 64,302 | 64,800 | 63,600 | 64,602 | 63 | 107.67 |
| 2008-06-04 | 64,500 | 64,698 | 64,002 | 64,302 | 60 | 107.17 |
| 2008-06-03 | 64,302 | 64,500 | 64,200 | 64,500 | 29 | 107.50 |
| 2008-06-02 | 64,500 | 64,800 | 64,200 | 64,698 | 69 | 107.83 |
| 2008-05-30 | 64,902 | 64,998 | 64,398 | 64,902 | 54 | 108.17 |
| 2008-05-29 | 64,902 | 64,902 | 64,500 | 64,902 | 5 | 108.17 |
| 2008-05-28 | 65,101 | 65,101 | 64,500 | 64,902 | 23 | 108.17 |
| 2008-05-27 | 65,701 | 65,899 | 65,503 | 65,503 | 42 | 109.17 |
| 2008-05-26 | 65,599 | 65,899 | 64,998 | 65,503 | 23 | 109.17 |
| 2008-05-23 | 64,698 | 65,101 | 64,602 | 65,101 | 26 | 108.50 |
| 2008-05-22 | 64,902 | 64,998 | 64,500 | 64,998 | 29 | 108.33 |
| 2008-05-21 | 64,800 | 64,998 | 64,500 | 64,998 | 38 | 108.33 |
| 2008-05-20 | 64,098 | 64,998 | 64,002 | 64,998 | 73 | 108.33 |
| 2008-05-19 | 64,902 | 65,203 | 64,002 | 64,998 | 90 | 108.33 |
| 2008-05-16 | 67,501 | 67,501 | 66,499 | 66,901 | 56 | 111.50 |
| 2008-05-15 | 66,001 | 67,303 | 65,899 | 67,201 | 220 | 112 |
| 2008-05-14 | 66,001 | 66,799 | 65,203 | 66,499 | 194 | 110.83 |
| 2008-05-13 | 64,002 | 66,499 | 63,702 | 66,499 | 167 | 110.83 |
| 2008-05-12 | 64,602 | 64,602 | 61,998 | 61,998 | 160 | 103.33 |
| 2008-05-09 | 64,200 | 66,601 | 64,098 | 66,601 | 214 | 111 |
| 2008-05-08 | 64,002 | 64,200 | 63,600 | 64,200 | 64 | 107 |
| 2008-05-07 | 63,402 | 64,002 | 63,402 | 64,002 | 123 | 106.67 |
| 2008-05-02 | 61,602 | 63,000 | 61,602 | 62,898 | 63 | 104.83 |
| 2008-05-01 | 61,800 | 61,800 | 61,602 | 61,602 | 14 | 102.67 |
| 2008-04-30 | 61,998 | 61,998 | 61,902 | 61,902 | 55 | 103.17 |
| 2008-04-28 | 61,800 | 61,998 | 61,698 | 61,902 | 43 | 103.17 |
| 2008-04-25 | 61,998 | 62,100 | 61,698 | 62,100 | 12 | 103.50 |
| 2008-04-24 | 62,298 | 62,298 | 61,998 | 61,998 | 5 | 103.33 |
| 2008-04-23 | 62,298 | 62,598 | 61,902 | 62,598 | 50 | 104.33 |
| 2008-04-22 | 61,998 | 62,202 | 61,800 | 62,202 | 25 | 103.67 |
| 2008-04-21 | 62,400 | 62,400 | 61,998 | 62,202 | 48 | 103.67 |
| 2008-04-18 | 61,998 | 61,998 | 61,200 | 61,998 | 32 | 103.33 |
| 2008-04-17 | 62,400 | 62,400 | 61,998 | 62,298 | 17 | 103.83 |
| 2008-04-16 | 62,700 | 62,802 | 61,998 | 62,400 | 107 | 104 |
| 2008-04-15 | 61,800 | 62,502 | 61,800 | 62,400 | 58 | 104 |
| 2008-04-14 | 61,002 | 61,998 | 60,300 | 61,998 | 87 | 103.33 |
| 2008-04-11 | 61,200 | 61,500 | 60,600 | 61,398 | 42 | 102.33 |
| 2008-04-10 | 61,002 | 61,200 | 61,002 | 61,200 | 31 | 102 |
| 2008-04-09 | 61,002 | 61,200 | 60,402 | 61,200 | 41 | 102 |
| 2008-04-08 | 60,900 | 60,900 | 60,498 | 60,900 | 21 | 101.50 |
| 2008-04-07 | 60,498 | 60,900 | 60,498 | 60,498 | 58 | 100.83 |
| 2008-04-04 | 60,300 | 60,498 | 60,000 | 60,498 | 26 | 100.83 |
| 2008-04-03 | 60,402 | 60,498 | 59,802 | 60,498 | 39 | 100.83 |
| 2008-04-02 | 60,498 | 60,498 | 59,898 | 60,402 | 42 | 100.67 |
| 2008-04-01 | 60,198 | 60,402 | 60,198 | 60,402 | 31 | 100.67 |
| 2008-03-31 | 60,000 | 60,198 | 60,000 | 60,198 | 18 | 100.33 |
| 2008-03-28 | 60,102 | 60,102 | 59,802 | 59,802 | 24 | 99.67 |
| 2008-03-27 | 59,898 | 60,102 | 59,802 | 60,102 | 21 | 100.17 |
| 2008-03-26 | 60,000 | 60,000 | 59,502 | 59,898 | 86 | 99.83 |
| 2008-03-25 | 61,002 | 62,502 | 61,002 | 62,502 | 180 | 104.17 |
| 2008-03-24 | 61,002 | 61,398 | 59,802 | 61,002 | 141 | 101.67 |
| 2008-03-21 | 59,700 | 60,498 | 59,502 | 60,498 | 82 | 100.83 |
| 2008-03-19 | 60,000 | 60,000 | 59,202 | 59,202 | 37 | 98.67 |
| 2008-03-18 | 58,998 | 59,898 | 58,998 | 59,502 | 95 | 99.17 |
| 2008-03-17 | 59,898 | 60,102 | 59,598 | 60,102 | 52 | 100.17 |
| 2008-03-14 | 60,102 | 60,600 | 59,802 | 60,000 | 36 | 100 |
| 2008-03-13 | 60,198 | 60,702 | 60,000 | 60,198 | 14 | 100.33 |
| 2008-03-12 | 59,598 | 60,900 | 59,598 | 60,702 | 16 | 101.17 |
| 2008-03-11 | 58,998 | 60,402 | 58,500 | 59,502 | 88 | 99.17 |
| 2008-03-10 | 60,600 | 60,600 | 60,198 | 60,498 | 35 | 100.83 |
| 2008-03-07 | 60,798 | 60,900 | 60,600 | 60,600 | 17 | 101 |
| 2008-03-06 | 60,600 | 60,900 | 60,600 | 60,900 | 30 | 101.50 |
| 2008-03-05 | 60,600 | 60,900 | 60,600 | 60,900 | 18 | 101.50 |
| 2008-03-04 | 60,702 | 60,900 | 60,600 | 60,900 | 23 | 101.50 |
| 2008-03-03 | 60,798 | 60,900 | 60,702 | 60,900 | 22 | 101.50 |
| 2008-02-29 | 61,398 | 61,398 | 60,798 | 60,798 | 59 | 101.33 |
| 2008-02-28 | 61,302 | 61,500 | 61,002 | 61,398 | 43 | 102.33 |
| 2008-02-27 | 61,398 | 61,398 | 61,098 | 61,098 | 11 | 101.83 |
| 2008-02-26 | 61,098 | 61,200 | 61,002 | 61,200 | 21 | 102 |
| 2008-02-25 | 60,900 | 61,302 | 60,702 | 61,302 | 35 | 102.17 |
| 2008-02-22 | 60,600 | 61,098 | 60,402 | 60,900 | 58 | 101.50 |
| 2008-02-21 | 60,900 | 61,500 | 60,600 | 61,500 | 49 | 102.50 |
| 2008-02-20 | 60,498 | 60,900 | 60,198 | 60,798 | 52 | 101.33 |
| 2008-02-19 | 60,498 | 61,002 | 60,102 | 60,900 | 51 | 101.50 |
| 2008-02-18 | 60,702 | 61,500 | 60,198 | 60,198 | 99 | 100.33 |
| 2008-02-15 | 59,502 | 60,798 | 59,502 | 60,798 | 85 | 101.33 |
| 2008-02-14 | 59,898 | 60,000 | 59,898 | 60,000 | 5 | 100 |
| 2008-02-13 | 60,102 | 60,198 | 59,502 | 59,502 | 44 | 99.17 |
| 2008-02-12 | 60,798 | 60,798 | 59,700 | 60,000 | 57 | 100 |
| 2008-02-08 | 60,000 | 61,998 | 60,000 | 61,098 | 88 | 101.83 |
| 2008-02-07 | 60,000 | 60,198 | 59,898 | 60,000 | 14 | 100 |
| 2008-02-06 | 60,000 | 60,000 | 59,502 | 59,502 | 12 | 99.17 |
| 2008-02-05 | 60,498 | 60,798 | 60,000 | 60,000 | 16 | 100 |
| 2008-02-04 | 60,000 | 61,002 | 60,000 | 60,498 | 33 | 100.83 |
| 2008-02-01 | 59,802 | 60,498 | 59,802 | 60,402 | 38 | 100.67 |
| 2008-01-31 | 59,802 | 59,802 | 59,202 | 59,298 | 32 | 98.83 |
| 2008-01-30 | 59,502 | 59,802 | 59,502 | 59,802 | 6 | 99.67 |
| 2008-01-29 | 59,502 | 59,802 | 59,298 | 59,298 | 30 | 98.83 |
| 2008-01-28 | 59,700 | 59,802 | 59,100 | 59,202 | 13 | 98.67 |
| 2008-01-25 | 58,098 | 59,100 | 58,098 | 59,100 | 46 | 98.50 |
| 2008-01-24 | 59,700 | 59,802 | 58,698 | 58,998 | 13 | 98.33 |
| 2008-01-23 | 57,300 | 59,502 | 56,598 | 59,298 | 121 | 98.83 |
| 2008-01-22 | 58,002 | 58,098 | 54,797 | 58,002 | 107 | 96.67 |
| 2008-01-21 | 59,598 | 59,598 | 58,002 | 58,800 | 49 | 98 |
| 2008-01-18 | 58,902 | 58,902 | 58,500 | 58,602 | 112 | 97.67 |
| 2008-01-17 | 58,302 | 59,502 | 58,302 | 58,902 | 76 | 98.17 |
| 2008-01-16 | 59,202 | 59,502 | 58,200 | 58,302 | 77 | 97.17 |
| 2008-01-15 | 60,498 | 60,900 | 59,502 | 60,000 | 246 | 100 |
| 2008-01-11 | 60,498 | 61,398 | 60,402 | 60,498 | 87 | 100.83 |
| 2008-01-10 | 60,498 | 60,498 | 60,300 | 60,498 | 14 | 100.83 |
| 2008-01-09 | 60,900 | 60,900 | 60,402 | 60,798 | 43 | 101.33 |
| 2008-01-08 | 60,498 | 61,002 | 60,498 | 61,002 | 49 | 101.67 |
| 2008-01-07 | 61,200 | 61,200 | 60,498 | 61,002 | 71 | 101.67 |
| 2008-01-04 | 61,200 | 62,100 | 61,200 | 61,200 | 32 | 102 |
分割・併合履歴 ： [2013-02-26]1株→300株 [2011-07-27]1株→2株 [2004-07-27]1株→2株 [2004-04-26]1株→2株
