2815 アリアケジャパン(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 | 1,623 | 1,695 | 1,620 | 1,690 | 25,900 | 1,690 |
| 2008-12-29 | 1,610 | 1,630 | 1,595 | 1,628 | 20,600 | 1,628 |
| 2008-12-26 | 1,570 | 1,591 | 1,556 | 1,585 | 24,500 | 1,585 |
| 2008-12-25 | 1,598 | 1,616 | 1,569 | 1,570 | 33,400 | 1,570 |
| 2008-12-24 | 1,579 | 1,579 | 1,549 | 1,570 | 28,400 | 1,570 |
| 2008-12-22 | 1,492 | 1,580 | 1,488 | 1,579 | 62,100 | 1,579 |
| 2008-12-19 | 1,490 | 1,520 | 1,480 | 1,494 | 61,300 | 1,494 |
| 2008-12-18 | 1,435 | 1,499 | 1,425 | 1,480 | 74,900 | 1,480 |
| 2008-12-17 | 1,446 | 1,448 | 1,394 | 1,425 | 53,200 | 1,425 |
| 2008-12-16 | 1,435 | 1,435 | 1,411 | 1,429 | 40,700 | 1,429 |
| 2008-12-15 | 1,379 | 1,440 | 1,379 | 1,415 | 69,700 | 1,415 |
| 2008-12-12 | 1,407 | 1,407 | 1,353 | 1,359 | 102,800 | 1,359 |
| 2008-12-11 | 1,350 | 1,384 | 1,347 | 1,383 | 84,500 | 1,383 |
| 2008-12-10 | 1,391 | 1,394 | 1,347 | 1,361 | 77,900 | 1,361 |
| 2008-12-09 | 1,431 | 1,446 | 1,400 | 1,411 | 34,300 | 1,411 |
| 2008-12-08 | 1,437 | 1,464 | 1,425 | 1,439 | 61,100 | 1,439 |
| 2008-12-05 | 1,431 | 1,466 | 1,422 | 1,451 | 67,800 | 1,451 |
| 2008-12-04 | 1,390 | 1,415 | 1,380 | 1,411 | 54,400 | 1,411 |
| 2008-12-03 | 1,372 | 1,392 | 1,331 | 1,352 | 90,400 | 1,352 |
| 2008-12-02 | 1,350 | 1,419 | 1,318 | 1,348 | 90,100 | 1,348 |
| 2008-12-01 | 1,455 | 1,455 | 1,372 | 1,395 | 103,500 | 1,395 |
| 2008-11-28 | 1,455 | 1,457 | 1,435 | 1,455 | 71,800 | 1,455 |
| 2008-11-27 | 1,461 | 1,465 | 1,450 | 1,459 | 77,800 | 1,459 |
| 2008-11-26 | 1,500 | 1,500 | 1,463 | 1,469 | 39,500 | 1,469 |
| 2008-11-25 | 1,513 | 1,528 | 1,492 | 1,512 | 112,900 | 1,512 |
| 2008-11-21 | 1,450 | 1,513 | 1,404 | 1,513 | 98,500 | 1,513 |
| 2008-11-20 | 1,458 | 1,529 | 1,435 | 1,477 | 67,800 | 1,477 |
| 2008-11-19 | 1,435 | 1,458 | 1,400 | 1,458 | 45,400 | 1,458 |
| 2008-11-18 | 1,433 | 1,434 | 1,404 | 1,418 | 44,000 | 1,418 |
| 2008-11-17 | 1,400 | 1,453 | 1,369 | 1,414 | 40,600 | 1,414 |
| 2008-11-14 | 1,465 | 1,538 | 1,392 | 1,415 | 72,100 | 1,415 |
| 2008-11-13 | 1,453 | 1,487 | 1,413 | 1,450 | 71,700 | 1,450 |
| 2008-11-12 | 1,412 | 1,501 | 1,410 | 1,473 | 86,900 | 1,473 |
| 2008-11-11 | 1,629 | 1,629 | 1,553 | 1,562 | 42,100 | 1,562 |
| 2008-11-10 | 1,610 | 1,667 | 1,606 | 1,628 | 46,900 | 1,628 |
| 2008-11-07 | 1,560 | 1,657 | 1,560 | 1,610 | 36,400 | 1,610 |
| 2008-11-06 | 1,733 | 1,733 | 1,652 | 1,668 | 39,300 | 1,668 |
| 2008-11-05 | 1,675 | 1,787 | 1,663 | 1,787 | 69,800 | 1,787 |
| 2008-11-04 | 1,600 | 1,664 | 1,600 | 1,663 | 25,100 | 1,663 |
| 2008-10-31 | 1,601 | 1,668 | 1,563 | 1,589 | 50,700 | 1,589 |
| 2008-10-30 | 1,537 | 1,600 | 1,462 | 1,600 | 64,200 | 1,600 |
| 2008-10-29 | 1,519 | 1,558 | 1,405 | 1,492 | 83,000 | 1,492 |
| 2008-10-28 | 1,293 | 1,473 | 1,280 | 1,473 | 50,800 | 1,473 |
| 2008-10-27 | 1,414 | 1,449 | 1,255 | 1,255 | 93,600 | 1,255 |
| 2008-10-24 | 1,512 | 1,572 | 1,443 | 1,454 | 87,100 | 1,454 |
| 2008-10-23 | 1,527 | 1,579 | 1,487 | 1,572 | 129,300 | 1,572 |
| 2008-10-22 | 1,676 | 1,725 | 1,616 | 1,617 | 65,800 | 1,617 |
| 2008-10-21 | 1,798 | 1,842 | 1,760 | 1,796 | 85,600 | 1,796 |
| 2008-10-20 | 1,654 | 1,816 | 1,654 | 1,789 | 71,600 | 1,789 |
| 2008-10-17 | 1,541 | 1,686 | 1,512 | 1,682 | 83,600 | 1,682 |
| 2008-10-16 | 1,477 | 1,582 | 1,422 | 1,511 | 106,300 | 1,511 |
| 2008-10-15 | 1,525 | 1,567 | 1,490 | 1,567 | 65,600 | 1,567 |
| 2008-10-14 | 1,443 | 1,578 | 1,423 | 1,572 | 90,200 | 1,572 |
| 2008-10-10 | 1,479 | 1,479 | 1,371 | 1,403 | 105,200 | 1,403 |
| 2008-10-09 | 1,494 | 1,530 | 1,456 | 1,490 | 62,300 | 1,490 |
| 2008-10-08 | 1,573 | 1,573 | 1,523 | 1,524 | 86,100 | 1,524 |
| 2008-10-07 | 1,590 | 1,609 | 1,556 | 1,594 | 85,700 | 1,594 |
| 2008-10-06 | 1,640 | 1,640 | 1,601 | 1,619 | 62,500 | 1,619 |
| 2008-10-03 | 1,660 | 1,675 | 1,640 | 1,644 | 62,000 | 1,644 |
| 2008-10-02 | 1,722 | 1,732 | 1,693 | 1,694 | 53,300 | 1,694 |
| 2008-10-01 | 1,767 | 1,767 | 1,715 | 1,734 | 46,300 | 1,734 |
| 2008-09-30 | 1,673 | 1,725 | 1,630 | 1,725 | 56,900 | 1,725 |
| 2008-09-29 | 1,701 | 1,722 | 1,672 | 1,703 | 77,300 | 1,703 |
| 2008-09-26 | 1,705 | 1,705 | 1,670 | 1,689 | 103,800 | 1,689 |
| 2008-09-25 | 1,696 | 1,727 | 1,695 | 1,719 | 68,700 | 1,719 |
| 2008-09-24 | 1,700 | 1,729 | 1,700 | 1,712 | 106,000 | 1,712 |
| 2008-09-22 | 1,778 | 1,779 | 1,701 | 1,701 | 84,600 | 1,701 |
| 2008-09-19 | 1,792 | 1,800 | 1,706 | 1,800 | 240,300 | 1,800 |
| 2008-09-18 | 1,763 | 1,899 | 1,721 | 1,882 | 224,800 | 1,882 |
| 2008-09-17 | 1,823 | 1,823 | 1,731 | 1,763 | 241,100 | 1,763 |
| 2008-09-16 | 1,854 | 1,902 | 1,771 | 1,853 | 230,300 | 1,853 |
| 2008-09-12 | 1,906 | 1,925 | 1,899 | 1,915 | 63,500 | 1,915 |
| 2008-09-11 | 1,907 | 1,925 | 1,893 | 1,900 | 58,800 | 1,900 |
| 2008-09-10 | 1,846 | 1,923 | 1,846 | 1,907 | 75,300 | 1,907 |
| 2008-09-09 | 1,896 | 1,905 | 1,866 | 1,876 | 71,800 | 1,876 |
| 2008-09-08 | 1,814 | 1,898 | 1,814 | 1,865 | 67,100 | 1,865 |
| 2008-09-05 | 1,800 | 1,848 | 1,793 | 1,807 | 78,300 | 1,807 |
| 2008-09-04 | 1,866 | 1,891 | 1,836 | 1,849 | 76,900 | 1,849 |
| 2008-09-03 | 1,875 | 1,910 | 1,856 | 1,892 | 72,000 | 1,892 |
| 2008-09-02 | 1,978 | 1,978 | 1,875 | 1,881 | 94,100 | 1,881 |
| 2008-09-01 | 2,075 | 2,075 | 1,981 | 1,983 | 107,600 | 1,983 |
| 2008-08-29 | 1,996 | 2,095 | 1,996 | 2,080 | 146,000 | 2,080 |
| 2008-08-28 | 1,891 | 1,994 | 1,869 | 1,977 | 145,100 | 1,977 |
| 2008-08-27 | 1,848 | 1,890 | 1,848 | 1,883 | 48,000 | 1,883 |
| 2008-08-26 | 1,850 | 1,878 | 1,836 | 1,878 | 24,300 | 1,878 |
| 2008-08-25 | 1,905 | 1,914 | 1,856 | 1,880 | 52,700 | 1,880 |
| 2008-08-22 | 1,821 | 1,825 | 1,784 | 1,815 | 50,000 | 1,815 |
| 2008-08-21 | 1,850 | 1,850 | 1,806 | 1,818 | 45,800 | 1,818 |
| 2008-08-20 | 1,840 | 1,865 | 1,836 | 1,854 | 78,600 | 1,854 |
| 2008-08-19 | 1,872 | 1,872 | 1,837 | 1,848 | 85,800 | 1,848 |
| 2008-08-18 | 1,872 | 1,934 | 1,856 | 1,871 | 114,900 | 1,871 |
| 2008-08-15 | 1,845 | 1,854 | 1,821 | 1,847 | 76,000 | 1,847 |
| 2008-08-14 | 1,843 | 1,864 | 1,809 | 1,815 | 66,400 | 1,815 |
| 2008-08-13 | 1,822 | 1,822 | 1,785 | 1,813 | 92,000 | 1,813 |
| 2008-08-12 | 1,860 | 1,884 | 1,832 | 1,838 | 190,800 | 1,838 |
| 2008-08-11 | 1,780 | 1,855 | 1,761 | 1,830 | 253,300 | 1,830 |
| 2008-08-08 | 1,682 | 1,690 | 1,655 | 1,671 | 114,100 | 1,671 |
| 2008-08-07 | 1,717 | 1,718 | 1,696 | 1,701 | 75,500 | 1,701 |
| 2008-08-06 | 1,688 | 1,721 | 1,688 | 1,716 | 136,300 | 1,716 |
| 2008-08-05 | 1,684 | 1,706 | 1,679 | 1,687 | 78,100 | 1,687 |
| 2008-08-04 | 1,681 | 1,704 | 1,673 | 1,685 | 63,500 | 1,685 |
| 2008-08-01 | 1,734 | 1,746 | 1,711 | 1,716 | 54,600 | 1,716 |
| 2008-07-31 | 1,760 | 1,767 | 1,725 | 1,764 | 51,900 | 1,764 |
| 2008-07-30 | 1,711 | 1,768 | 1,711 | 1,760 | 90,800 | 1,760 |
| 2008-07-29 | 1,711 | 1,717 | 1,682 | 1,691 | 74,500 | 1,691 |
| 2008-07-28 | 1,720 | 1,723 | 1,710 | 1,718 | 28,600 | 1,718 |
| 2008-07-25 | 1,698 | 1,721 | 1,682 | 1,710 | 59,900 | 1,710 |
| 2008-07-24 | 1,722 | 1,730 | 1,711 | 1,728 | 73,000 | 1,728 |
| 2008-07-23 | 1,670 | 1,725 | 1,670 | 1,711 | 67,700 | 1,711 |
| 2008-07-22 | 1,706 | 1,706 | 1,666 | 1,700 | 49,000 | 1,700 |
| 2008-07-18 | 1,659 | 1,698 | 1,638 | 1,646 | 85,600 | 1,646 |
| 2008-07-17 | 1,640 | 1,666 | 1,629 | 1,653 | 140,500 | 1,653 |
| 2008-07-16 | 1,637 | 1,666 | 1,623 | 1,640 | 181,000 | 1,640 |
| 2008-07-15 | 1,660 | 1,660 | 1,631 | 1,643 | 169,200 | 1,643 |
| 2008-07-14 | 1,707 | 1,725 | 1,694 | 1,700 | 105,500 | 1,700 |
| 2008-07-11 | 1,760 | 1,760 | 1,716 | 1,723 | 76,300 | 1,723 |
| 2008-07-10 | 1,747 | 1,769 | 1,730 | 1,759 | 47,600 | 1,759 |
| 2008-07-09 | 1,760 | 1,770 | 1,737 | 1,747 | 74,500 | 1,747 |
| 2008-07-08 | 1,754 | 1,764 | 1,736 | 1,747 | 133,500 | 1,747 |
| 2008-07-07 | 1,663 | 1,774 | 1,663 | 1,774 | 191,900 | 1,774 |
| 2008-07-04 | 1,660 | 1,661 | 1,623 | 1,661 | 50,100 | 1,661 |
| 2008-07-03 | 1,674 | 1,674 | 1,640 | 1,650 | 73,900 | 1,650 |
| 2008-07-02 | 1,716 | 1,717 | 1,652 | 1,674 | 109,400 | 1,674 |
| 2008-07-01 | 1,630 | 1,706 | 1,614 | 1,686 | 111,400 | 1,686 |
| 2008-06-30 | 1,618 | 1,660 | 1,612 | 1,629 | 103,400 | 1,629 |
| 2008-06-27 | 1,594 | 1,649 | 1,594 | 1,649 | 88,900 | 1,649 |
| 2008-06-26 | 1,566 | 1,630 | 1,566 | 1,624 | 76,800 | 1,624 |
| 2008-06-25 | 1,576 | 1,600 | 1,540 | 1,596 | 77,400 | 1,596 |
| 2008-06-24 | 1,530 | 1,554 | 1,527 | 1,554 | 45,600 | 1,554 |
| 2008-06-23 | 1,500 | 1,547 | 1,483 | 1,529 | 70,500 | 1,529 |
| 2008-06-20 | 1,540 | 1,546 | 1,503 | 1,509 | 179,400 | 1,509 |
| 2008-06-19 | 1,591 | 1,603 | 1,543 | 1,560 | 79,600 | 1,560 |
| 2008-06-18 | 1,589 | 1,609 | 1,589 | 1,598 | 50,200 | 1,598 |
| 2008-06-17 | 1,570 | 1,610 | 1,565 | 1,593 | 64,300 | 1,593 |
| 2008-06-16 | 1,564 | 1,612 | 1,519 | 1,580 | 143,300 | 1,580 |
| 2008-06-13 | 1,533 | 1,558 | 1,518 | 1,534 | 106,000 | 1,534 |
| 2008-06-12 | 1,550 | 1,550 | 1,513 | 1,533 | 125,500 | 1,533 |
| 2008-06-11 | 1,632 | 1,632 | 1,562 | 1,568 | 105,900 | 1,568 |
| 2008-06-10 | 1,640 | 1,648 | 1,582 | 1,602 | 95,000 | 1,602 |
| 2008-06-09 | 1,678 | 1,678 | 1,636 | 1,636 | 113,300 | 1,636 |
| 2008-06-06 | 1,770 | 1,770 | 1,689 | 1,698 | 97,800 | 1,698 |
| 2008-06-05 | 1,674 | 1,725 | 1,674 | 1,725 | 52,100 | 1,725 |
| 2008-06-04 | 1,670 | 1,699 | 1,649 | 1,693 | 97,300 | 1,693 |
| 2008-06-03 | 1,739 | 1,739 | 1,669 | 1,669 | 137,600 | 1,669 |
| 2008-06-02 | 1,711 | 1,780 | 1,693 | 1,743 | 106,900 | 1,743 |
| 2008-05-30 | 1,705 | 1,745 | 1,694 | 1,735 | 132,500 | 1,735 |
| 2008-05-29 | 1,637 | 1,683 | 1,631 | 1,675 | 60,300 | 1,675 |
| 2008-05-28 | 1,711 | 1,716 | 1,642 | 1,654 | 65,800 | 1,654 |
| 2008-05-27 | 1,715 | 1,716 | 1,673 | 1,702 | 50,200 | 1,702 |
| 2008-05-26 | 1,672 | 1,730 | 1,672 | 1,724 | 205,200 | 1,724 |
| 2008-05-23 | 1,620 | 1,674 | 1,619 | 1,649 | 76,200 | 1,649 |
| 2008-05-22 | 1,603 | 1,620 | 1,567 | 1,609 | 69,500 | 1,609 |
| 2008-05-21 | 1,652 | 1,655 | 1,594 | 1,620 | 102,500 | 1,620 |
| 2008-05-20 | 1,701 | 1,720 | 1,651 | 1,658 | 84,800 | 1,658 |
| 2008-05-19 | 1,703 | 1,754 | 1,655 | 1,690 | 101,700 | 1,690 |
| 2008-05-16 | 1,718 | 1,736 | 1,689 | 1,689 | 256,000 | 1,689 |
| 2008-05-15 | 1,640 | 1,829 | 1,611 | 1,730 | 483,100 | 1,730 |
| 2008-05-14 | 1,515 | 1,544 | 1,507 | 1,529 | 100,600 | 1,529 |
| 2008-05-13 | 1,547 | 1,598 | 1,532 | 1,567 | 144,600 | 1,567 |
| 2008-05-12 | 1,550 | 1,648 | 1,505 | 1,637 | 113,200 | 1,637 |
| 2008-05-09 | 1,650 | 1,650 | 1,563 | 1,567 | 105,000 | 1,567 |
| 2008-05-08 | 1,567 | 1,630 | 1,567 | 1,622 | 101,800 | 1,622 |
| 2008-05-07 | 1,510 | 1,582 | 1,510 | 1,566 | 108,800 | 1,566 |
| 2008-05-02 | 1,487 | 1,508 | 1,480 | 1,502 | 49,800 | 1,502 |
| 2008-05-01 | 1,465 | 1,488 | 1,441 | 1,480 | 78,900 | 1,480 |
| 2008-04-30 | 1,460 | 1,475 | 1,460 | 1,463 | 31,600 | 1,463 |
| 2008-04-28 | 1,489 | 1,490 | 1,451 | 1,463 | 38,100 | 1,463 |
| 2008-04-25 | 1,458 | 1,481 | 1,458 | 1,478 | 49,200 | 1,478 |
| 2008-04-24 | 1,462 | 1,464 | 1,449 | 1,458 | 48,100 | 1,458 |
| 2008-04-23 | 1,446 | 1,476 | 1,446 | 1,468 | 38,200 | 1,468 |
| 2008-04-22 | 1,451 | 1,470 | 1,440 | 1,466 | 54,000 | 1,466 |
| 2008-04-21 | 1,468 | 1,486 | 1,454 | 1,466 | 72,900 | 1,466 |
| 2008-04-18 | 1,436 | 1,464 | 1,425 | 1,464 | 70,600 | 1,464 |
| 2008-04-17 | 1,426 | 1,447 | 1,419 | 1,429 | 40,300 | 1,429 |
| 2008-04-16 | 1,407 | 1,435 | 1,395 | 1,432 | 59,300 | 1,432 |
| 2008-04-15 | 1,408 | 1,420 | 1,390 | 1,405 | 55,400 | 1,405 |
| 2008-04-14 | 1,381 | 1,422 | 1,375 | 1,408 | 113,800 | 1,408 |
| 2008-04-11 | 1,403 | 1,416 | 1,388 | 1,412 | 53,100 | 1,412 |
| 2008-04-10 | 1,401 | 1,402 | 1,361 | 1,363 | 71,000 | 1,363 |
| 2008-04-09 | 1,445 | 1,445 | 1,402 | 1,413 | 61,600 | 1,413 |
| 2008-04-08 | 1,428 | 1,443 | 1,415 | 1,441 | 85,400 | 1,441 |
| 2008-04-07 | 1,407 | 1,427 | 1,402 | 1,425 | 46,800 | 1,425 |
| 2008-04-04 | 1,414 | 1,427 | 1,408 | 1,427 | 62,400 | 1,427 |
| 2008-04-03 | 1,401 | 1,434 | 1,397 | 1,434 | 57,500 | 1,434 |
| 2008-04-02 | 1,439 | 1,440 | 1,396 | 1,419 | 89,400 | 1,419 |
| 2008-04-01 | 1,356 | 1,413 | 1,352 | 1,410 | 99,700 | 1,410 |
| 2008-03-31 | 1,385 | 1,385 | 1,331 | 1,365 | 106,000 | 1,365 |
| 2008-03-28 | 1,424 | 1,425 | 1,355 | 1,405 | 93,200 | 1,405 |
| 2008-03-27 | 1,428 | 1,447 | 1,424 | 1,444 | 81,500 | 1,444 |
| 2008-03-26 | 1,416 | 1,423 | 1,389 | 1,414 | 60,800 | 1,414 |
| 2008-03-25 | 1,430 | 1,437 | 1,393 | 1,437 | 93,800 | 1,437 |
| 2008-03-24 | 1,406 | 1,421 | 1,401 | 1,406 | 161,200 | 1,406 |
| 2008-03-21 | 1,301 | 1,406 | 1,300 | 1,406 | 192,200 | 1,406 |
| 2008-03-19 | 1,305 | 1,310 | 1,280 | 1,293 | 195,400 | 1,293 |
| 2008-03-18 | 1,260 | 1,297 | 1,244 | 1,294 | 227,500 | 1,294 |
| 2008-03-17 | 1,267 | 1,268 | 1,227 | 1,260 | 215,800 | 1,260 |
| 2008-03-14 | 1,295 | 1,295 | 1,261 | 1,267 | 219,800 | 1,267 |
| 2008-03-13 | 1,245 | 1,286 | 1,236 | 1,259 | 213,100 | 1,259 |
| 2008-03-12 | 1,295 | 1,295 | 1,242 | 1,251 | 125,900 | 1,251 |
| 2008-03-11 | 1,223 | 1,238 | 1,213 | 1,235 | 110,400 | 1,235 |
| 2008-03-10 | 1,249 | 1,262 | 1,219 | 1,224 | 93,800 | 1,224 |
| 2008-03-07 | 1,230 | 1,257 | 1,216 | 1,249 | 183,600 | 1,249 |
| 2008-03-06 | 1,234 | 1,281 | 1,224 | 1,239 | 194,100 | 1,239 |
| 2008-03-05 | 1,300 | 1,310 | 1,242 | 1,244 | 226,100 | 1,244 |
| 2008-03-04 | 1,305 | 1,317 | 1,295 | 1,304 | 191,500 | 1,304 |
| 2008-03-03 | 1,355 | 1,359 | 1,329 | 1,345 | 112,100 | 1,345 |
| 2008-02-29 | 1,391 | 1,406 | 1,384 | 1,396 | 122,200 | 1,396 |
| 2008-02-28 | 1,411 | 1,412 | 1,383 | 1,407 | 225,600 | 1,407 |
| 2008-02-27 | 1,400 | 1,419 | 1,400 | 1,410 | 137,800 | 1,410 |
| 2008-02-26 | 1,447 | 1,447 | 1,383 | 1,400 | 268,500 | 1,400 |
| 2008-02-25 | 1,410 | 1,432 | 1,408 | 1,427 | 228,000 | 1,427 |
| 2008-02-22 | 1,410 | 1,410 | 1,399 | 1,404 | 189,700 | 1,404 |
| 2008-02-21 | 1,380 | 1,405 | 1,370 | 1,390 | 232,300 | 1,390 |
| 2008-02-20 | 1,373 | 1,380 | 1,360 | 1,367 | 232,300 | 1,367 |
| 2008-02-19 | 1,385 | 1,385 | 1,357 | 1,373 | 186,800 | 1,373 |
| 2008-02-18 | 1,386 | 1,386 | 1,360 | 1,365 | 156,100 | 1,365 |
| 2008-02-15 | 1,326 | 1,368 | 1,321 | 1,346 | 226,500 | 1,346 |
| 2008-02-14 | 1,320 | 1,330 | 1,313 | 1,324 | 152,700 | 1,324 |
| 2008-02-13 | 1,322 | 1,338 | 1,310 | 1,310 | 124,000 | 1,310 |
| 2008-02-12 | 1,340 | 1,341 | 1,301 | 1,315 | 186,600 | 1,315 |
| 2008-02-08 | 1,350 | 1,353 | 1,330 | 1,340 | 153,100 | 1,340 |
| 2008-02-07 | 1,353 | 1,355 | 1,330 | 1,337 | 201,800 | 1,337 |
| 2008-02-06 | 1,375 | 1,375 | 1,351 | 1,353 | 286,500 | 1,353 |
| 2008-02-05 | 1,412 | 1,418 | 1,405 | 1,418 | 289,400 | 1,418 |
| 2008-02-04 | 1,530 | 1,530 | 1,481 | 1,492 | 294,500 | 1,492 |
| 2008-02-01 | 1,560 | 1,560 | 1,512 | 1,530 | 208,600 | 1,530 |
| 2008-01-31 | 1,550 | 1,564 | 1,524 | 1,564 | 170,000 | 1,564 |
| 2008-01-30 | 1,550 | 1,605 | 1,530 | 1,532 | 248,400 | 1,532 |
| 2008-01-29 | 1,520 | 1,546 | 1,502 | 1,529 | 197,000 | 1,529 |
| 2008-01-28 | 1,540 | 1,578 | 1,515 | 1,537 | 162,900 | 1,537 |
| 2008-01-25 | 1,530 | 1,560 | 1,511 | 1,540 | 183,000 | 1,540 |
| 2008-01-24 | 1,600 | 1,600 | 1,520 | 1,551 | 224,000 | 1,551 |
| 2008-01-23 | 1,661 | 1,680 | 1,561 | 1,619 | 217,800 | 1,619 |
| 2008-01-22 | 1,772 | 1,772 | 1,660 | 1,661 | 101,100 | 1,661 |
| 2008-01-21 | 1,794 | 1,836 | 1,770 | 1,772 | 89,900 | 1,772 |
| 2008-01-18 | 1,797 | 1,811 | 1,749 | 1,794 | 132,800 | 1,794 |
| 2008-01-17 | 1,753 | 1,817 | 1,741 | 1,797 | 108,500 | 1,797 |
| 2008-01-16 | 1,800 | 1,811 | 1,720 | 1,755 | 138,900 | 1,755 |
| 2008-01-15 | 1,953 | 1,970 | 1,790 | 1,814 | 247,700 | 1,814 |
| 2008-01-11 | 1,950 | 1,981 | 1,918 | 1,953 | 114,800 | 1,953 |
| 2008-01-10 | 1,919 | 1,952 | 1,885 | 1,916 | 97,600 | 1,916 |
| 2008-01-09 | 1,900 | 1,928 | 1,870 | 1,919 | 108,100 | 1,919 |
| 2008-01-08 | 1,892 | 1,910 | 1,871 | 1,905 | 88,300 | 1,905 |
| 2008-01-07 | 1,947 | 1,973 | 1,865 | 1,909 | 154,600 | 1,909 |
| 2008-01-04 | 2,000 | 2,000 | 1,905 | 1,946 | 109,800 | 1,946 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
