2792 (株)ハニーズホールディングス 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 | 869 | 890 | 860 | 871 | 79,100 | 871 |
| 2008-12-29 | 836 | 899 | 828 | 899 | 183,520 | 899 |
| 2008-12-26 | 810 | 833 | 783 | 816 | 314,200 | 816 |
| 2008-12-25 | 853 | 865 | 816 | 825 | 221,780 | 825 |
| 2008-12-24 | 900 | 917 | 869 | 879 | 151,900 | 879 |
| 2008-12-22 | 905 | 919 | 872 | 902 | 224,410 | 902 |
| 2008-12-19 | 948 | 972 | 925 | 925 | 195,230 | 925 |
| 2008-12-18 | 934 | 981 | 925 | 975 | 184,470 | 975 |
| 2008-12-17 | 960 | 964 | 905 | 924 | 204,370 | 924 |
| 2008-12-16 | 985 | 988 | 944 | 953 | 207,990 | 953 |
| 2008-12-15 | 1,035 | 1,035 | 980 | 993 | 227,960 | 993 |
| 2008-12-12 | 997 | 1,010 | 951 | 991 | 232,740 | 991 |
| 2008-12-11 | 970 | 1,017 | 961 | 973 | 160,820 | 973 |
| 2008-12-10 | 960 | 1,053 | 956 | 967 | 592,520 | 967 |
| 2008-12-09 | 995 | 995 | 951 | 980 | 310,930 | 980 |
| 2008-12-08 | 845 | 949 | 845 | 949 | 283,030 | 949 |
| 2008-12-05 | 856 | 879 | 823 | 849 | 216,910 | 849 |
| 2008-12-04 | 911 | 912 | 827 | 842 | 425,580 | 842 |
| 2008-12-03 | 984 | 985 | 894 | 911 | 417,270 | 911 |
| 2008-12-02 | 990 | 1,025 | 954 | 956 | 200,900 | 956 |
| 2008-12-01 | 1,060 | 1,060 | 973 | 1,004 | 268,700 | 1,004 |
| 2008-11-28 | 964 | 1,014 | 935 | 1,010 | 289,700 | 1,010 |
| 2008-11-27 | 970 | 985 | 937 | 944 | 183,830 | 944 |
| 2008-11-26 | 975 | 1,023 | 942 | 950 | 342,070 | 950 |
| 2008-11-25 | 1,000 | 1,037 | 932 | 975 | 506,860 | 975 |
| 2008-11-21 | 896 | 943 | 863 | 940 | 997,610 | 940 |
| 2008-11-20 | 846 | 872 | 828 | 846 | 235,590 | 846 |
| 2008-11-19 | 817 | 869 | 784 | 867 | 272,290 | 867 |
| 2008-11-18 | 837 | 849 | 803 | 807 | 122,680 | 807 |
| 2008-11-17 | 841 | 853 | 802 | 837 | 384,630 | 837 |
| 2008-11-14 | 874 | 888 | 840 | 861 | 336,470 | 861 |
| 2008-11-13 | 790 | 895 | 790 | 824 | 374,310 | 824 |
| 2008-11-12 | 870 | 890 | 810 | 814 | 653,180 | 814 |
| 2008-11-11 | 900 | 973 | 899 | 910 | 618,380 | 910 |
| 2008-11-10 | 780 | 873 | 780 | 873 | 384,300 | 873 |
| 2008-11-07 | 700 | 777 | 650 | 773 | 543,420 | 773 |
| 2008-11-06 | 694 | 723 | 682 | 710 | 306,250 | 710 |
| 2008-11-05 | 665 | 717 | 654 | 711 | 449,050 | 711 |
| 2008-11-04 | 576 | 640 | 576 | 629 | 237,450 | 629 |
| 2008-10-31 | 580 | 598 | 554 | 571 | 240,830 | 571 |
| 2008-10-30 | 555 | 590 | 542 | 575 | 350,340 | 575 |
| 2008-10-29 | 612 | 645 | 508 | 535 | 551,810 | 535 |
| 2008-10-28 | 560 | 589 | 493 | 573 | 755,340 | 573 |
| 2008-10-27 | 634 | 644 | 565 | 593 | 589,210 | 593 |
| 2008-10-24 | 735 | 737 | 642 | 654 | 554,130 | 654 |
| 2008-10-23 | 715 | 764 | 685 | 742 | 287,230 | 742 |
| 2008-10-22 | 779 | 812 | 755 | 765 | 214,950 | 765 |
| 2008-10-21 | 833 | 845 | 771 | 789 | 319,350 | 789 |
| 2008-10-20 | 851 | 851 | 783 | 813 | 628,920 | 813 |
| 2008-10-17 | 731 | 751 | 716 | 751 | 346,980 | 751 |
| 2008-10-16 | 700 | 720 | 650 | 651 | 371,790 | 651 |
| 2008-10-15 | 757 | 775 | 722 | 736 | 510,460 | 736 |
| 2008-10-14 | 749 | 791 | 733 | 737 | 882,950 | 737 |
| 2008-10-10 | 637 | 747 | 600 | 699 | 1,156,300 | 699 |
| 2008-10-09 | 548 | 647 | 548 | 647 | 984,370 | 647 |
| 2008-10-08 | 644 | 667 | 544 | 547 | 583,530 | 547 |
| 2008-10-07 | 557 | 667 | 550 | 644 | 1,583,180 | 644 |
| 2008-10-06 | 650 | 703 | 611 | 627 | 1,648,190 | 627 |
| 2008-10-03 | 525 | 635 | 507 | 605 | 1,380,740 | 605 |
| 2008-10-02 | 477 | 542 | 476 | 535 | 880,550 | 535 |
| 2008-10-01 | 483 | 483 | 460 | 467 | 665,740 | 467 |
| 2008-09-30 | 473 | 489 | 456 | 478 | 605,550 | 478 |
| 2008-09-29 | 521 | 534 | 491 | 503 | 845,840 | 503 |
| 2008-09-26 | 520 | 525 | 509 | 514 | 560,250 | 514 |
| 2008-09-25 | 530 | 531 | 503 | 520 | 570,920 | 520 |
| 2008-09-24 | 545 | 546 | 526 | 540 | 509,480 | 540 |
| 2008-09-22 | 566 | 572 | 537 | 560 | 476,820 | 560 |
| 2008-09-19 | 551 | 566 | 512 | 536 | 631,420 | 536 |
| 2008-09-18 | 556 | 563 | 523 | 541 | 483,340 | 541 |
| 2008-09-17 | 602 | 605 | 551 | 556 | 548,790 | 556 |
| 2008-09-16 | 574 | 635 | 574 | 602 | 415,120 | 602 |
| 2008-09-12 | 649 | 649 | 634 | 638 | 174,370 | 638 |
| 2008-09-11 | 665 | 665 | 632 | 639 | 195,210 | 639 |
| 2008-09-10 | 644 | 668 | 630 | 655 | 173,850 | 655 |
| 2008-09-09 | 670 | 680 | 641 | 644 | 183,960 | 644 |
| 2008-09-08 | 680 | 692 | 670 | 674 | 219,170 | 674 |
| 2008-09-05 | 676 | 682 | 652 | 667 | 285,970 | 667 |
| 2008-09-04 | 716 | 722 | 701 | 710 | 332,820 | 710 |
| 2008-09-03 | 769 | 773 | 693 | 696 | 457,030 | 696 |
| 2008-09-02 | 832 | 835 | 782 | 793 | 184,460 | 793 |
| 2008-09-01 | 856 | 860 | 832 | 833 | 143,010 | 833 |
| 2008-08-29 | 858 | 865 | 851 | 862 | 130,870 | 862 |
| 2008-08-28 | 866 | 868 | 855 | 858 | 56,870 | 858 |
| 2008-08-27 | 859 | 868 | 855 | 864 | 71,040 | 864 |
| 2008-08-26 | 871 | 871 | 855 | 859 | 67,150 | 859 |
| 2008-08-25 | 881 | 887 | 866 | 875 | 63,390 | 875 |
| 2008-08-22 | 890 | 894 | 857 | 863 | 172,500 | 863 |
| 2008-08-21 | 909 | 914 | 882 | 886 | 151,240 | 886 |
| 2008-08-20 | 900 | 919 | 898 | 905 | 141,050 | 905 |
| 2008-08-19 | 930 | 939 | 910 | 917 | 84,080 | 917 |
| 2008-08-18 | 930 | 954 | 923 | 940 | 101,960 | 940 |
| 2008-08-15 | 927 | 930 | 904 | 922 | 62,010 | 922 |
| 2008-08-14 | 910 | 914 | 889 | 897 | 113,640 | 897 |
| 2008-08-13 | 948 | 948 | 903 | 912 | 160,560 | 912 |
| 2008-08-12 | 958 | 980 | 948 | 950 | 78,240 | 950 |
| 2008-08-11 | 969 | 978 | 947 | 957 | 116,090 | 957 |
| 2008-08-08 | 950 | 978 | 945 | 969 | 77,700 | 969 |
| 2008-08-07 | 999 | 1,000 | 957 | 960 | 98,780 | 960 |
| 2008-08-06 | 996 | 1,007 | 983 | 992 | 82,800 | 992 |
| 2008-08-05 | 999 | 1,007 | 966 | 976 | 90,350 | 976 |
| 2008-08-04 | 1,030 | 1,042 | 996 | 998 | 122,830 | 998 |
| 2008-08-01 | 1,079 | 1,084 | 1,049 | 1,060 | 150,240 | 1,060 |
| 2008-07-31 | 1,110 | 1,128 | 1,086 | 1,099 | 307,400 | 1,099 |
| 2008-07-30 | 1,060 | 1,116 | 1,057 | 1,092 | 448,210 | 1,092 |
| 2008-07-29 | 990 | 1,033 | 966 | 1,032 | 244,010 | 1,032 |
| 2008-07-28 | 1,015 | 1,026 | 982 | 992 | 134,570 | 992 |
| 2008-07-25 | 1,016 | 1,021 | 993 | 1,004 | 153,300 | 1,004 |
| 2008-07-24 | 985 | 1,046 | 982 | 1,036 | 318,950 | 1,036 |
| 2008-07-23 | 945 | 994 | 935 | 984 | 312,830 | 984 |
| 2008-07-22 | 952 | 969 | 938 | 950 | 282,480 | 950 |
| 2008-07-18 | 989 | 995 | 958 | 962 | 113,740 | 962 |
| 2008-07-17 | 979 | 991 | 952 | 979 | 252,200 | 979 |
| 2008-07-16 | 900 | 980 | 884 | 969 | 493,980 | 969 |
| 2008-07-15 | 953 | 953 | 873 | 905 | 433,000 | 905 |
| 2008-07-14 | 988 | 991 | 951 | 953 | 159,630 | 953 |
| 2008-07-11 | 998 | 1,003 | 975 | 988 | 254,980 | 988 |
| 2008-07-10 | 984 | 1,011 | 964 | 988 | 511,460 | 988 |
| 2008-07-09 | 1,012 | 1,041 | 975 | 1,014 | 582,580 | 1,014 |
| 2008-07-08 | 1,030 | 1,030 | 1,002 | 1,010 | 288,730 | 1,010 |
| 2008-07-07 | 1,015 | 1,062 | 1,015 | 1,040 | 526,290 | 1,040 |
| 2008-07-04 | 1,010 | 1,026 | 1,002 | 1,018 | 274,470 | 1,018 |
| 2008-07-03 | 1,000 | 1,017 | 985 | 1,009 | 176,330 | 1,009 |
| 2008-07-02 | 1,041 | 1,044 | 997 | 999 | 236,450 | 999 |
| 2008-07-01 | 998 | 1,055 | 995 | 1,032 | 267,360 | 1,032 |
| 2008-06-30 | 964 | 1,005 | 964 | 991 | 204,250 | 991 |
| 2008-06-27 | 993 | 1,023 | 962 | 984 | 480,800 | 984 |
| 2008-06-26 | 1,036 | 1,075 | 1,023 | 1,033 | 314,540 | 1,033 |
| 2008-06-25 | 1,100 | 1,100 | 1,010 | 1,016 | 438,980 | 1,016 |
| 2008-06-24 | 1,154 | 1,164 | 1,112 | 1,118 | 232,350 | 1,118 |
| 2008-06-23 | 1,187 | 1,204 | 1,128 | 1,187 | 644,960 | 1,187 |
| 2008-06-20 | 1,160 | 1,227 | 1,107 | 1,227 | 2,589,280 | 1,227 |
| 2008-06-19 | 1,030 | 1,044 | 1,003 | 1,027 | 466,880 | 1,027 |
| 2008-06-18 | 1,070 | 1,070 | 1,040 | 1,051 | 479,860 | 1,051 |
| 2008-06-17 | 1,141 | 1,141 | 1,072 | 1,079 | 672,990 | 1,079 |
| 2008-06-16 | 1,170 | 1,179 | 1,112 | 1,141 | 383,180 | 1,141 |
| 2008-06-13 | 1,214 | 1,215 | 1,144 | 1,171 | 454,670 | 1,171 |
| 2008-06-12 | 1,225 | 1,257 | 1,213 | 1,254 | 141,300 | 1,254 |
| 2008-06-11 | 1,241 | 1,258 | 1,227 | 1,241 | 126,900 | 1,241 |
| 2008-06-10 | 1,301 | 1,310 | 1,230 | 1,240 | 349,060 | 1,240 |
| 2008-06-09 | 1,300 | 1,327 | 1,262 | 1,313 | 192,680 | 1,313 |
| 2008-06-06 | 1,369 | 1,375 | 1,310 | 1,319 | 307,840 | 1,319 |
| 2008-06-05 | 1,393 | 1,397 | 1,349 | 1,357 | 195,070 | 1,357 |
| 2008-06-04 | 1,371 | 1,379 | 1,350 | 1,379 | 235,360 | 1,379 |
| 2008-06-03 | 1,385 | 1,387 | 1,341 | 1,356 | 302,100 | 1,356 |
| 2008-06-02 | 1,469 | 1,469 | 1,395 | 1,397 | 347,520 | 1,397 |
| 2008-05-30 | 1,436 | 1,456 | 1,425 | 1,449 | 93,630 | 1,449 |
| 2008-05-29 | 1,386 | 1,436 | 1,379 | 1,421 | 132,280 | 1,421 |
| 2008-05-28 | 1,413 | 1,426 | 1,355 | 1,377 | 213,700 | 1,377 |
| 2008-05-27 | 1,400 | 1,426 | 1,382 | 1,412 | 119,030 | 1,412 |
| 2008-05-26 | 1,525 | 1,525 | 1,433 | 1,435 | 404,320 | 1,435 |
| 2008-05-23 | 1,554 | 1,563 | 1,527 | 1,527 | 160,130 | 1,527 |
| 2008-05-22 | 1,548 | 1,557 | 1,516 | 1,551 | 54,280 | 1,551 |
| 2008-05-21 | 1,555 | 1,560 | 1,543 | 1,551 | 135,520 | 1,551 |
| 2008-05-20 | 1,572 | 1,586 | 1,550 | 1,568 | 99,570 | 1,568 |
| 2008-05-19 | 1,601 | 1,602 | 1,560 | 1,567 | 75,070 | 1,567 |
| 2008-05-16 | 1,600 | 1,618 | 1,571 | 1,583 | 135,840 | 1,583 |
| 2008-05-15 | 1,595 | 1,603 | 1,574 | 1,587 | 171,470 | 1,587 |
| 2008-05-14 | 1,560 | 1,585 | 1,543 | 1,572 | 105,280 | 1,572 |
| 2008-05-13 | 1,594 | 1,594 | 1,517 | 1,539 | 137,080 | 1,539 |
| 2008-05-12 | 1,505 | 1,570 | 1,496 | 1,564 | 146,710 | 1,564 |
| 2008-05-09 | 1,575 | 1,576 | 1,488 | 1,501 | 280,170 | 1,501 |
| 2008-05-08 | 1,597 | 1,598 | 1,532 | 1,545 | 341,280 | 1,545 |
| 2008-05-07 | 1,630 | 1,643 | 1,592 | 1,606 | 182,380 | 1,606 |
| 2008-05-02 | 1,675 | 1,679 | 1,597 | 1,627 | 251,560 | 1,627 |
| 2008-05-01 | 1,706 | 1,709 | 1,663 | 1,666 | 197,630 | 1,666 |
| 2008-04-30 | 1,680 | 1,706 | 1,666 | 1,690 | 170,760 | 1,690 |
| 2008-04-28 | 1,678 | 1,705 | 1,654 | 1,665 | 217,740 | 1,665 |
| 2008-04-25 | 1,670 | 1,700 | 1,656 | 1,682 | 230,330 | 1,682 |
| 2008-04-24 | 1,670 | 1,695 | 1,645 | 1,652 | 63,710 | 1,652 |
| 2008-04-23 | 1,675 | 1,687 | 1,655 | 1,670 | 76,720 | 1,670 |
| 2008-04-22 | 1,688 | 1,696 | 1,645 | 1,658 | 259,870 | 1,658 |
| 2008-04-21 | 1,640 | 1,700 | 1,617 | 1,661 | 282,330 | 1,661 |
| 2008-04-18 | 1,592 | 1,617 | 1,563 | 1,612 | 158,410 | 1,612 |
| 2008-04-17 | 1,551 | 1,590 | 1,532 | 1,543 | 197,410 | 1,543 |
| 2008-04-16 | 1,574 | 1,595 | 1,514 | 1,521 | 276,090 | 1,521 |
| 2008-04-15 | 1,502 | 1,588 | 1,480 | 1,576 | 161,740 | 1,576 |
| 2008-04-14 | 1,529 | 1,547 | 1,488 | 1,491 | 215,730 | 1,491 |
| 2008-04-11 | 1,497 | 1,599 | 1,479 | 1,589 | 136,830 | 1,589 |
| 2008-04-10 | 1,510 | 1,538 | 1,451 | 1,507 | 131,520 | 1,507 |
| 2008-04-09 | 1,642 | 1,642 | 1,557 | 1,570 | 153,100 | 1,570 |
| 2008-04-08 | 1,720 | 1,739 | 1,612 | 1,625 | 308,090 | 1,625 |
| 2008-04-07 | 1,722 | 1,745 | 1,705 | 1,727 | 115,320 | 1,727 |
| 2008-04-04 | 1,740 | 1,760 | 1,712 | 1,752 | 164,450 | 1,752 |
| 2008-04-03 | 1,730 | 1,770 | 1,690 | 1,762 | 297,220 | 1,762 |
| 2008-04-02 | 1,763 | 1,779 | 1,731 | 1,755 | 282,620 | 1,755 |
| 2008-04-01 | 1,746 | 1,750 | 1,683 | 1,703 | 233,770 | 1,703 |
| 2008-03-31 | 1,807 | 1,811 | 1,671 | 1,687 | 466,030 | 1,687 |
| 2008-03-28 | 1,736 | 1,845 | 1,690 | 1,806 | 271,060 | 1,806 |
| 2008-03-27 | 1,900 | 1,900 | 1,715 | 1,763 | 440,320 | 1,763 |
| 2008-03-26 | 1,745 | 1,964 | 1,738 | 1,910 | 597,100 | 1,910 |
| 2008-03-25 | 1,758 | 1,766 | 1,718 | 1,735 | 95,130 | 1,735 |
| 2008-03-24 | 1,722 | 1,754 | 1,685 | 1,706 | 390,280 | 1,706 |
| 2008-03-21 | 1,574 | 1,776 | 1,571 | 1,752 | 341,080 | 1,752 |
| 2008-03-19 | 1,579 | 1,615 | 1,563 | 1,598 | 209,760 | 1,598 |
| 2008-03-18 | 1,473 | 1,538 | 1,432 | 1,520 | 250,100 | 1,520 |
| 2008-03-17 | 1,449 | 1,550 | 1,408 | 1,503 | 264,050 | 1,503 |
| 2008-03-14 | 1,498 | 1,498 | 1,421 | 1,467 | 331,830 | 1,467 |
| 2008-03-13 | 1,428 | 1,515 | 1,427 | 1,486 | 338,530 | 1,486 |
| 2008-03-12 | 1,431 | 1,443 | 1,402 | 1,418 | 287,810 | 1,418 |
| 2008-03-11 | 1,390 | 1,457 | 1,367 | 1,451 | 330,870 | 1,451 |
| 2008-03-10 | 1,400 | 1,446 | 1,330 | 1,438 | 469,190 | 1,438 |
| 2008-03-07 | 1,515 | 1,517 | 1,313 | 1,380 | 863,890 | 1,380 |
| 2008-03-06 | 1,543 | 1,599 | 1,542 | 1,577 | 344,130 | 1,577 |
| 2008-03-05 | 1,520 | 1,571 | 1,510 | 1,550 | 463,500 | 1,550 |
| 2008-03-04 | 1,670 | 1,671 | 1,509 | 1,520 | 367,290 | 1,520 |
| 2008-03-03 | 1,672 | 1,730 | 1,633 | 1,670 | 378,320 | 1,670 |
| 2008-02-29 | 1,812 | 1,819 | 1,730 | 1,732 | 323,630 | 1,732 |
| 2008-02-28 | 1,891 | 1,895 | 1,810 | 1,841 | 209,930 | 1,841 |
| 2008-02-27 | 1,890 | 1,924 | 1,880 | 1,893 | 133,420 | 1,893 |
| 2008-02-26 | 1,935 | 1,947 | 1,878 | 1,885 | 177,830 | 1,885 |
| 2008-02-25 | 1,918 | 1,955 | 1,911 | 1,930 | 175,700 | 1,930 |
| 2008-02-22 | 1,970 | 2,000 | 1,881 | 1,917 | 277,470 | 1,917 |
| 2008-02-21 | 1,985 | 2,020 | 1,963 | 1,996 | 177,030 | 1,996 |
| 2008-02-20 | 2,170 | 2,170 | 1,915 | 1,925 | 353,360 | 1,925 |
| 2008-02-19 | 2,120 | 2,140 | 2,055 | 2,090 | 103,720 | 2,090 |
| 2008-02-18 | 2,005 | 2,075 | 1,985 | 2,050 | 157,900 | 2,050 |
| 2008-02-15 | 1,981 | 2,030 | 1,902 | 2,010 | 185,600 | 2,010 |
| 2008-02-14 | 1,931 | 2,045 | 1,904 | 2,000 | 247,110 | 2,000 |
| 2008-02-13 | 2,025 | 2,035 | 1,859 | 1,875 | 335,120 | 1,875 |
| 2008-02-12 | 2,100 | 2,140 | 1,983 | 1,999 | 189,870 | 1,999 |
| 2008-02-08 | 2,140 | 2,205 | 2,080 | 2,095 | 175,820 | 2,095 |
| 2008-02-07 | 2,150 | 2,200 | 2,100 | 2,140 | 203,880 | 2,140 |
| 2008-02-06 | 2,240 | 2,240 | 2,100 | 2,185 | 276,640 | 2,185 |
| 2008-02-05 | 2,445 | 2,445 | 2,280 | 2,290 | 283,620 | 2,290 |
| 2008-02-04 | 2,480 | 2,565 | 2,200 | 2,565 | 668,160 | 2,565 |
| 2008-02-01 | 2,585 | 2,585 | 2,450 | 2,470 | 129,060 | 2,470 |
| 2008-01-31 | 2,470 | 2,610 | 2,290 | 2,580 | 371,360 | 2,580 |
| 2008-01-30 | 2,480 | 2,535 | 2,435 | 2,510 | 346,940 | 2,510 |
| 2008-01-29 | 2,420 | 2,560 | 2,385 | 2,475 | 344,980 | 2,475 |
| 2008-01-28 | 2,525 | 2,525 | 2,370 | 2,410 | 253,770 | 2,410 |
| 2008-01-25 | 2,390 | 2,650 | 2,350 | 2,620 | 326,530 | 2,620 |
| 2008-01-24 | 2,250 | 2,375 | 2,230 | 2,355 | 187,560 | 2,355 |
| 2008-01-23 | 2,260 | 2,290 | 2,170 | 2,245 | 396,610 | 2,245 |
| 2008-01-22 | 2,150 | 2,215 | 2,000 | 2,175 | 381,520 | 2,175 |
| 2008-01-21 | 2,230 | 2,275 | 2,155 | 2,175 | 229,920 | 2,175 |
| 2008-01-18 | 2,125 | 2,395 | 2,110 | 2,310 | 479,180 | 2,310 |
| 2008-01-17 | 2,150 | 2,225 | 2,120 | 2,180 | 408,960 | 2,180 |
| 2008-01-16 | 2,105 | 2,390 | 2,095 | 2,180 | 779,850 | 2,180 |
| 2008-01-15 | 2,195 | 2,195 | 2,065 | 2,105 | 314,180 | 2,105 |
| 2008-01-11 | 2,175 | 2,180 | 1,991 | 2,180 | 596,240 | 2,180 |
| 2008-01-10 | 2,340 | 2,365 | 2,100 | 2,200 | 647,500 | 2,200 |
| 2008-01-09 | 2,215 | 2,255 | 2,060 | 2,220 | 515,550 | 2,220 |
| 2008-01-08 | 2,365 | 2,365 | 2,170 | 2,220 | 519,180 | 2,220 |
| 2008-01-07 | 2,545 | 2,550 | 2,360 | 2,360 | 203,230 | 2,360 |
| 2008-01-04 | 2,700 | 2,705 | 2,570 | 2,625 | 92,120 | 2,625 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株