2918 わらべや日洋ホールディングス(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 | 1,589 | 1,636 | 1,584 | 1,630 | 18,000 | 1,630 |
| 2008-12-29 | 1,592 | 1,633 | 1,592 | 1,619 | 51,800 | 1,619 |
| 2008-12-26 | 1,559 | 1,605 | 1,548 | 1,591 | 99,800 | 1,591 |
| 2008-12-25 | 1,529 | 1,550 | 1,525 | 1,538 | 47,600 | 1,538 |
| 2008-12-24 | 1,550 | 1,567 | 1,522 | 1,533 | 21,800 | 1,533 |
| 2008-12-22 | 1,512 | 1,580 | 1,512 | 1,568 | 24,900 | 1,568 |
| 2008-12-19 | 1,580 | 1,584 | 1,538 | 1,541 | 32,300 | 1,541 |
| 2008-12-18 | 1,545 | 1,588 | 1,529 | 1,580 | 42,200 | 1,580 |
| 2008-12-17 | 1,579 | 1,579 | 1,512 | 1,530 | 64,300 | 1,530 |
| 2008-12-16 | 1,572 | 1,583 | 1,536 | 1,549 | 28,500 | 1,549 |
| 2008-12-15 | 1,580 | 1,600 | 1,575 | 1,594 | 32,600 | 1,594 |
| 2008-12-12 | 1,590 | 1,611 | 1,557 | 1,561 | 51,400 | 1,561 |
| 2008-12-11 | 1,609 | 1,630 | 1,585 | 1,627 | 37,200 | 1,627 |
| 2008-12-10 | 1,576 | 1,627 | 1,575 | 1,613 | 62,500 | 1,613 |
| 2008-12-09 | 1,622 | 1,622 | 1,561 | 1,571 | 56,600 | 1,571 |
| 2008-12-08 | 1,549 | 1,638 | 1,540 | 1,626 | 112,400 | 1,626 |
| 2008-12-05 | 1,515 | 1,559 | 1,485 | 1,541 | 123,100 | 1,541 |
| 2008-12-04 | 1,473 | 1,529 | 1,466 | 1,518 | 81,700 | 1,518 |
| 2008-12-03 | 1,370 | 1,511 | 1,365 | 1,503 | 165,700 | 1,503 |
| 2008-12-02 | 1,370 | 1,377 | 1,341 | 1,343 | 110,300 | 1,343 |
| 2008-12-01 | 1,440 | 1,450 | 1,405 | 1,411 | 66,800 | 1,411 |
| 2008-11-28 | 1,454 | 1,482 | 1,435 | 1,482 | 34,600 | 1,482 |
| 2008-11-27 | 1,435 | 1,471 | 1,423 | 1,461 | 79,100 | 1,461 |
| 2008-11-26 | 1,498 | 1,518 | 1,438 | 1,443 | 90,700 | 1,443 |
| 2008-11-25 | 1,541 | 1,557 | 1,480 | 1,528 | 106,400 | 1,528 |
| 2008-11-21 | 1,490 | 1,548 | 1,476 | 1,543 | 111,500 | 1,543 |
| 2008-11-20 | 1,473 | 1,499 | 1,432 | 1,498 | 109,700 | 1,498 |
| 2008-11-19 | 1,397 | 1,503 | 1,397 | 1,493 | 116,900 | 1,493 |
| 2008-11-18 | 1,412 | 1,425 | 1,394 | 1,401 | 44,400 | 1,401 |
| 2008-11-17 | 1,401 | 1,464 | 1,382 | 1,430 | 45,500 | 1,430 |
| 2008-11-14 | 1,481 | 1,485 | 1,409 | 1,421 | 57,600 | 1,421 |
| 2008-11-13 | 1,410 | 1,489 | 1,405 | 1,464 | 71,300 | 1,464 |
| 2008-11-12 | 1,385 | 1,456 | 1,378 | 1,450 | 119,600 | 1,450 |
| 2008-11-11 | 1,389 | 1,440 | 1,373 | 1,425 | 116,100 | 1,425 |
| 2008-11-10 | 1,390 | 1,420 | 1,355 | 1,369 | 63,300 | 1,369 |
| 2008-11-07 | 1,340 | 1,425 | 1,320 | 1,400 | 103,400 | 1,400 |
| 2008-11-06 | 1,359 | 1,377 | 1,329 | 1,343 | 97,900 | 1,343 |
| 2008-11-05 | 1,408 | 1,420 | 1,350 | 1,379 | 143,400 | 1,379 |
| 2008-11-04 | 1,415 | 1,435 | 1,396 | 1,408 | 80,600 | 1,408 |
| 2008-10-31 | 1,400 | 1,428 | 1,382 | 1,408 | 118,800 | 1,408 |
| 2008-10-30 | 1,410 | 1,425 | 1,380 | 1,405 | 71,700 | 1,405 |
| 2008-10-29 | 1,430 | 1,450 | 1,393 | 1,435 | 92,300 | 1,435 |
| 2008-10-28 | 1,310 | 1,394 | 1,310 | 1,390 | 86,800 | 1,390 |
| 2008-10-27 | 1,420 | 1,427 | 1,307 | 1,310 | 115,800 | 1,310 |
| 2008-10-24 | 1,423 | 1,469 | 1,417 | 1,441 | 100,000 | 1,441 |
| 2008-10-23 | 1,380 | 1,463 | 1,365 | 1,463 | 160,100 | 1,463 |
| 2008-10-22 | 1,414 | 1,435 | 1,380 | 1,391 | 101,000 | 1,391 |
| 2008-10-21 | 1,450 | 1,490 | 1,431 | 1,454 | 118,500 | 1,454 |
| 2008-10-20 | 1,382 | 1,498 | 1,354 | 1,490 | 124,700 | 1,490 |
| 2008-10-17 | 1,386 | 1,407 | 1,347 | 1,392 | 103,600 | 1,392 |
| 2008-10-16 | 1,222 | 1,388 | 1,200 | 1,342 | 265,600 | 1,342 |
| 2008-10-15 | 1,262 | 1,282 | 1,256 | 1,282 | 191,000 | 1,282 |
| 2008-10-14 | 1,082 | 1,082 | 1,060 | 1,082 | 45,100 | 1,082 |
| 2008-10-10 | 1,038 | 1,038 | 959 | 982 | 61,600 | 982 |
| 2008-10-09 | 1,098 | 1,139 | 1,070 | 1,083 | 45,800 | 1,083 |
| 2008-10-08 | 1,116 | 1,169 | 1,070 | 1,078 | 48,800 | 1,078 |
| 2008-10-07 | 1,100 | 1,233 | 1,100 | 1,200 | 73,700 | 1,200 |
| 2008-10-06 | 1,330 | 1,340 | 1,258 | 1,267 | 71,200 | 1,267 |
| 2008-10-03 | 1,294 | 1,372 | 1,294 | 1,350 | 66,100 | 1,350 |
| 2008-10-02 | 1,358 | 1,365 | 1,306 | 1,315 | 39,400 | 1,315 |
| 2008-10-01 | 1,377 | 1,377 | 1,347 | 1,356 | 36,000 | 1,356 |
| 2008-09-30 | 1,290 | 1,337 | 1,266 | 1,337 | 35,900 | 1,337 |
| 2008-09-29 | 1,296 | 1,337 | 1,296 | 1,328 | 31,400 | 1,328 |
| 2008-09-26 | 1,328 | 1,328 | 1,276 | 1,290 | 62,300 | 1,290 |
| 2008-09-25 | 1,343 | 1,344 | 1,319 | 1,322 | 44,700 | 1,322 |
| 2008-09-24 | 1,366 | 1,367 | 1,325 | 1,341 | 53,500 | 1,341 |
| 2008-09-22 | 1,420 | 1,420 | 1,320 | 1,326 | 91,000 | 1,326 |
| 2008-09-19 | 1,453 | 1,497 | 1,383 | 1,399 | 107,500 | 1,399 |
| 2008-09-18 | 1,427 | 1,498 | 1,410 | 1,483 | 64,000 | 1,483 |
| 2008-09-17 | 1,454 | 1,470 | 1,424 | 1,447 | 48,400 | 1,447 |
| 2008-09-16 | 1,438 | 1,508 | 1,410 | 1,474 | 46,200 | 1,474 |
| 2008-09-12 | 1,559 | 1,559 | 1,484 | 1,508 | 81,300 | 1,508 |
| 2008-09-11 | 1,541 | 1,570 | 1,519 | 1,527 | 93,000 | 1,527 |
| 2008-09-10 | 1,482 | 1,560 | 1,482 | 1,559 | 85,500 | 1,559 |
| 2008-09-09 | 1,439 | 1,506 | 1,439 | 1,471 | 62,900 | 1,471 |
| 2008-09-08 | 1,427 | 1,459 | 1,395 | 1,419 | 60,900 | 1,419 |
| 2008-09-05 | 1,391 | 1,422 | 1,382 | 1,407 | 29,200 | 1,407 |
| 2008-09-04 | 1,422 | 1,439 | 1,407 | 1,411 | 33,600 | 1,411 |
| 2008-09-03 | 1,429 | 1,457 | 1,409 | 1,423 | 43,300 | 1,423 |
| 2008-09-02 | 1,450 | 1,488 | 1,426 | 1,428 | 54,200 | 1,428 |
| 2008-09-01 | 1,500 | 1,510 | 1,452 | 1,456 | 44,700 | 1,456 |
| 2008-08-29 | 1,502 | 1,530 | 1,486 | 1,530 | 56,700 | 1,530 |
| 2008-08-28 | 1,500 | 1,501 | 1,451 | 1,462 | 46,300 | 1,462 |
| 2008-08-27 | 1,523 | 1,540 | 1,513 | 1,526 | 56,600 | 1,526 |
| 2008-08-26 | 1,529 | 1,555 | 1,529 | 1,553 | 31,100 | 1,553 |
| 2008-08-25 | 1,546 | 1,567 | 1,546 | 1,559 | 39,600 | 1,559 |
| 2008-08-22 | 1,535 | 1,558 | 1,532 | 1,546 | 90,800 | 1,546 |
| 2008-08-21 | 1,495 | 1,545 | 1,483 | 1,535 | 70,500 | 1,535 |
| 2008-08-20 | 1,434 | 1,499 | 1,430 | 1,495 | 63,100 | 1,495 |
| 2008-08-19 | 1,467 | 1,467 | 1,417 | 1,431 | 28,500 | 1,431 |
| 2008-08-18 | 1,441 | 1,485 | 1,441 | 1,469 | 36,000 | 1,469 |
| 2008-08-15 | 1,421 | 1,448 | 1,421 | 1,436 | 31,000 | 1,436 |
| 2008-08-14 | 1,402 | 1,424 | 1,387 | 1,420 | 49,800 | 1,420 |
| 2008-08-13 | 1,390 | 1,412 | 1,369 | 1,402 | 61,600 | 1,402 |
| 2008-08-12 | 1,351 | 1,399 | 1,348 | 1,391 | 96,100 | 1,391 |
| 2008-08-11 | 1,351 | 1,373 | 1,334 | 1,349 | 66,100 | 1,349 |
| 2008-08-08 | 1,364 | 1,369 | 1,335 | 1,344 | 85,100 | 1,344 |
| 2008-08-07 | 1,401 | 1,401 | 1,360 | 1,368 | 84,300 | 1,368 |
| 2008-08-06 | 1,423 | 1,444 | 1,403 | 1,408 | 66,200 | 1,408 |
| 2008-08-05 | 1,504 | 1,504 | 1,407 | 1,414 | 98,000 | 1,414 |
| 2008-08-04 | 1,535 | 1,554 | 1,504 | 1,520 | 38,500 | 1,520 |
| 2008-08-01 | 1,537 | 1,558 | 1,526 | 1,543 | 33,000 | 1,543 |
| 2008-07-31 | 1,579 | 1,579 | 1,542 | 1,567 | 34,700 | 1,567 |
| 2008-07-30 | 1,563 | 1,582 | 1,516 | 1,549 | 63,300 | 1,549 |
| 2008-07-29 | 1,507 | 1,556 | 1,507 | 1,556 | 52,000 | 1,556 |
| 2008-07-28 | 1,510 | 1,546 | 1,495 | 1,536 | 60,100 | 1,536 |
| 2008-07-25 | 1,516 | 1,521 | 1,490 | 1,506 | 72,900 | 1,506 |
| 2008-07-24 | 1,500 | 1,546 | 1,492 | 1,511 | 91,700 | 1,511 |
| 2008-07-23 | 1,432 | 1,499 | 1,431 | 1,473 | 58,200 | 1,473 |
| 2008-07-22 | 1,426 | 1,433 | 1,387 | 1,417 | 67,500 | 1,417 |
| 2008-07-18 | 1,473 | 1,481 | 1,415 | 1,417 | 73,000 | 1,417 |
| 2008-07-17 | 1,518 | 1,520 | 1,443 | 1,453 | 88,100 | 1,453 |
| 2008-07-16 | 1,524 | 1,537 | 1,495 | 1,498 | 93,100 | 1,498 |
| 2008-07-15 | 1,500 | 1,531 | 1,495 | 1,524 | 73,200 | 1,524 |
| 2008-07-14 | 1,461 | 1,504 | 1,450 | 1,495 | 97,700 | 1,495 |
| 2008-07-11 | 1,472 | 1,477 | 1,451 | 1,452 | 95,100 | 1,452 |
| 2008-07-10 | 1,381 | 1,474 | 1,380 | 1,465 | 112,900 | 1,465 |
| 2008-07-09 | 1,402 | 1,432 | 1,399 | 1,421 | 75,800 | 1,421 |
| 2008-07-08 | 1,394 | 1,435 | 1,382 | 1,402 | 154,200 | 1,402 |
| 2008-07-07 | 1,360 | 1,379 | 1,352 | 1,374 | 44,400 | 1,374 |
| 2008-07-04 | 1,350 | 1,366 | 1,343 | 1,356 | 80,700 | 1,356 |
| 2008-07-03 | 1,303 | 1,359 | 1,300 | 1,346 | 98,600 | 1,346 |
| 2008-07-02 | 1,325 | 1,327 | 1,287 | 1,327 | 92,000 | 1,327 |
| 2008-07-01 | 1,300 | 1,316 | 1,294 | 1,316 | 75,300 | 1,316 |
| 2008-06-30 | 1,245 | 1,298 | 1,245 | 1,280 | 69,500 | 1,280 |
| 2008-06-27 | 1,202 | 1,253 | 1,202 | 1,244 | 34,800 | 1,244 |
| 2008-06-26 | 1,241 | 1,250 | 1,225 | 1,247 | 68,200 | 1,247 |
| 2008-06-25 | 1,256 | 1,263 | 1,210 | 1,248 | 79,000 | 1,248 |
| 2008-06-24 | 1,244 | 1,268 | 1,243 | 1,266 | 70,400 | 1,266 |
| 2008-06-23 | 1,251 | 1,254 | 1,230 | 1,232 | 92,300 | 1,232 |
| 2008-06-20 | 1,292 | 1,317 | 1,270 | 1,284 | 50,100 | 1,284 |
| 2008-06-19 | 1,330 | 1,331 | 1,288 | 1,291 | 88,200 | 1,291 |
| 2008-06-18 | 1,335 | 1,355 | 1,311 | 1,328 | 108,900 | 1,328 |
| 2008-06-17 | 1,336 | 1,355 | 1,320 | 1,345 | 108,600 | 1,345 |
| 2008-06-16 | 1,331 | 1,336 | 1,297 | 1,316 | 76,100 | 1,316 |
| 2008-06-13 | 1,341 | 1,355 | 1,311 | 1,329 | 161,300 | 1,329 |
| 2008-06-12 | 1,396 | 1,403 | 1,369 | 1,375 | 110,000 | 1,375 |
| 2008-06-11 | 1,376 | 1,392 | 1,373 | 1,387 | 80,800 | 1,387 |
| 2008-06-10 | 1,420 | 1,420 | 1,341 | 1,356 | 103,600 | 1,356 |
| 2008-06-09 | 1,373 | 1,402 | 1,358 | 1,380 | 77,300 | 1,380 |
| 2008-06-06 | 1,381 | 1,404 | 1,365 | 1,373 | 94,900 | 1,373 |
| 2008-06-05 | 1,437 | 1,450 | 1,390 | 1,391 | 106,600 | 1,391 |
| 2008-06-04 | 1,419 | 1,466 | 1,401 | 1,456 | 135,000 | 1,456 |
| 2008-06-03 | 1,369 | 1,399 | 1,352 | 1,379 | 182,200 | 1,379 |
| 2008-06-02 | 1,355 | 1,390 | 1,341 | 1,385 | 209,500 | 1,385 |
| 2008-05-30 | 1,325 | 1,357 | 1,315 | 1,335 | 207,900 | 1,335 |
| 2008-05-29 | 1,291 | 1,330 | 1,291 | 1,324 | 153,400 | 1,324 |
| 2008-05-28 | 1,320 | 1,339 | 1,296 | 1,298 | 167,000 | 1,298 |
| 2008-05-27 | 1,320 | 1,343 | 1,313 | 1,330 | 135,700 | 1,330 |
| 2008-05-26 | 1,335 | 1,346 | 1,311 | 1,327 | 136,300 | 1,327 |
| 2008-05-23 | 1,337 | 1,373 | 1,337 | 1,355 | 133,200 | 1,355 |
| 2008-05-22 | 1,350 | 1,373 | 1,324 | 1,346 | 155,600 | 1,346 |
| 2008-05-21 | 1,395 | 1,410 | 1,343 | 1,355 | 146,000 | 1,355 |
| 2008-05-20 | 1,410 | 1,425 | 1,391 | 1,405 | 143,900 | 1,405 |
| 2008-05-19 | 1,455 | 1,455 | 1,406 | 1,413 | 157,000 | 1,413 |
| 2008-05-16 | 1,490 | 1,493 | 1,420 | 1,440 | 209,600 | 1,440 |
| 2008-05-15 | 1,462 | 1,494 | 1,461 | 1,485 | 133,500 | 1,485 |
| 2008-05-14 | 1,449 | 1,506 | 1,443 | 1,482 | 148,500 | 1,482 |
| 2008-05-13 | 1,429 | 1,446 | 1,415 | 1,445 | 81,700 | 1,445 |
| 2008-05-12 | 1,397 | 1,418 | 1,392 | 1,396 | 88,400 | 1,396 |
| 2008-05-09 | 1,460 | 1,460 | 1,372 | 1,383 | 127,300 | 1,383 |
| 2008-05-08 | 1,460 | 1,492 | 1,440 | 1,460 | 59,100 | 1,460 |
| 2008-05-07 | 1,425 | 1,460 | 1,425 | 1,455 | 77,400 | 1,455 |
| 2008-05-02 | 1,374 | 1,408 | 1,363 | 1,405 | 79,900 | 1,405 |
| 2008-05-01 | 1,380 | 1,394 | 1,354 | 1,354 | 76,400 | 1,354 |
| 2008-04-30 | 1,383 | 1,416 | 1,365 | 1,395 | 94,400 | 1,395 |
| 2008-04-28 | 1,369 | 1,387 | 1,357 | 1,381 | 78,700 | 1,381 |
| 2008-04-25 | 1,370 | 1,383 | 1,355 | 1,366 | 48,000 | 1,366 |
| 2008-04-24 | 1,360 | 1,383 | 1,359 | 1,371 | 77,800 | 1,371 |
| 2008-04-23 | 1,288 | 1,358 | 1,282 | 1,353 | 113,400 | 1,353 |
| 2008-04-22 | 1,285 | 1,291 | 1,263 | 1,285 | 67,600 | 1,285 |
| 2008-04-21 | 1,299 | 1,300 | 1,272 | 1,279 | 59,400 | 1,279 |
| 2008-04-18 | 1,294 | 1,298 | 1,266 | 1,289 | 85,600 | 1,289 |
| 2008-04-17 | 1,240 | 1,265 | 1,228 | 1,265 | 217,700 | 1,265 |
| 2008-04-16 | 1,191 | 1,291 | 1,171 | 1,240 | 453,000 | 1,240 |
| 2008-04-15 | 1,091 | 1,091 | 1,091 | 1,091 | 26,100 | 1,091 |
| 2008-04-14 | 1,006 | 1,011 | 971 | 991 | 69,200 | 991 |
| 2008-04-11 | 1,055 | 1,055 | 1,018 | 1,026 | 36,500 | 1,026 |
| 2008-04-10 | 1,050 | 1,050 | 1,013 | 1,015 | 34,600 | 1,015 |
| 2008-04-09 | 1,091 | 1,094 | 1,051 | 1,060 | 47,400 | 1,060 |
| 2008-04-08 | 1,098 | 1,111 | 1,081 | 1,081 | 8,600 | 1,081 |
| 2008-04-07 | 1,066 | 1,110 | 1,066 | 1,110 | 23,700 | 1,110 |
| 2008-04-04 | 1,097 | 1,097 | 1,064 | 1,069 | 23,600 | 1,069 |
| 2008-04-03 | 1,093 | 1,095 | 1,072 | 1,086 | 25,900 | 1,086 |
| 2008-04-02 | 1,099 | 1,109 | 1,078 | 1,108 | 36,900 | 1,108 |
| 2008-04-01 | 1,066 | 1,085 | 1,042 | 1,081 | 61,500 | 1,081 |
| 2008-03-31 | 1,004 | 1,046 | 1,004 | 1,046 | 56,200 | 1,046 |
| 2008-03-28 | 1,000 | 1,014 | 992 | 1,000 | 29,400 | 1,000 |
| 2008-03-27 | 1,011 | 1,017 | 1,002 | 1,005 | 29,600 | 1,005 |
| 2008-03-26 | 1,010 | 1,019 | 1,001 | 1,014 | 29,300 | 1,014 |
| 2008-03-25 | 1,006 | 1,019 | 994 | 1,000 | 37,500 | 1,000 |
| 2008-03-24 | 1,018 | 1,030 | 1,001 | 1,001 | 36,300 | 1,001 |
| 2008-03-21 | 1,030 | 1,037 | 1,012 | 1,033 | 39,400 | 1,033 |
| 2008-03-19 | 979 | 1,015 | 960 | 1,000 | 47,500 | 1,000 |
| 2008-03-18 | 967 | 971 | 955 | 969 | 25,400 | 969 |
| 2008-03-17 | 984 | 984 | 939 | 967 | 44,100 | 967 |
| 2008-03-14 | 1,006 | 1,020 | 992 | 994 | 92,000 | 994 |
| 2008-03-13 | 1,082 | 1,105 | 1,061 | 1,066 | 40,100 | 1,066 |
| 2008-03-12 | 1,120 | 1,129 | 1,086 | 1,092 | 44,600 | 1,092 |
| 2008-03-11 | 1,062 | 1,097 | 1,052 | 1,093 | 62,100 | 1,093 |
| 2008-03-10 | 1,092 | 1,094 | 1,063 | 1,078 | 50,100 | 1,078 |
| 2008-03-07 | 1,088 | 1,105 | 1,062 | 1,092 | 63,500 | 1,092 |
| 2008-03-06 | 1,103 | 1,106 | 1,082 | 1,100 | 55,300 | 1,100 |
| 2008-03-05 | 1,093 | 1,117 | 1,062 | 1,083 | 126,400 | 1,083 |
| 2008-03-04 | 1,166 | 1,168 | 1,061 | 1,082 | 184,800 | 1,082 |
| 2008-03-03 | 1,277 | 1,277 | 1,166 | 1,166 | 204,900 | 1,166 |
| 2008-02-29 | 1,271 | 1,309 | 1,271 | 1,288 | 63,800 | 1,288 |
| 2008-02-28 | 1,365 | 1,365 | 1,349 | 1,351 | 57,200 | 1,351 |
| 2008-02-27 | 1,355 | 1,370 | 1,350 | 1,351 | 60,600 | 1,351 |
| 2008-02-26 | 1,380 | 1,381 | 1,349 | 1,354 | 88,600 | 1,354 |
| 2008-02-25 | 1,388 | 1,406 | 1,384 | 1,385 | 224,400 | 1,385 |
| 2008-02-22 | 1,397 | 1,397 | 1,380 | 1,385 | 67,800 | 1,385 |
| 2008-02-21 | 1,405 | 1,418 | 1,394 | 1,408 | 58,800 | 1,408 |
| 2008-02-20 | 1,431 | 1,431 | 1,402 | 1,403 | 50,400 | 1,403 |
| 2008-02-19 | 1,441 | 1,450 | 1,411 | 1,426 | 41,400 | 1,426 |
| 2008-02-18 | 1,433 | 1,450 | 1,428 | 1,434 | 32,900 | 1,434 |
| 2008-02-15 | 1,415 | 1,431 | 1,398 | 1,423 | 30,300 | 1,423 |
| 2008-02-14 | 1,394 | 1,420 | 1,389 | 1,409 | 24,400 | 1,409 |
| 2008-02-13 | 1,409 | 1,421 | 1,378 | 1,381 | 39,500 | 1,381 |
| 2008-02-12 | 1,448 | 1,448 | 1,400 | 1,414 | 15,800 | 1,414 |
| 2008-02-08 | 1,414 | 1,444 | 1,414 | 1,435 | 37,900 | 1,435 |
| 2008-02-07 | 1,396 | 1,420 | 1,390 | 1,412 | 23,500 | 1,412 |
| 2008-02-06 | 1,400 | 1,411 | 1,388 | 1,396 | 26,700 | 1,396 |
| 2008-02-05 | 1,395 | 1,422 | 1,388 | 1,419 | 34,400 | 1,419 |
| 2008-02-04 | 1,387 | 1,434 | 1,364 | 1,375 | 41,700 | 1,375 |
| 2008-02-01 | 1,401 | 1,410 | 1,372 | 1,375 | 33,000 | 1,375 |
| 2008-01-31 | 1,370 | 1,396 | 1,356 | 1,396 | 61,700 | 1,396 |
| 2008-01-30 | 1,405 | 1,412 | 1,363 | 1,370 | 46,100 | 1,370 |
| 2008-01-29 | 1,426 | 1,439 | 1,378 | 1,393 | 33,800 | 1,393 |
| 2008-01-28 | 1,411 | 1,413 | 1,372 | 1,372 | 35,300 | 1,372 |
| 2008-01-25 | 1,452 | 1,476 | 1,375 | 1,392 | 81,600 | 1,392 |
| 2008-01-24 | 1,383 | 1,416 | 1,377 | 1,383 | 27,300 | 1,383 |
| 2008-01-23 | 1,362 | 1,385 | 1,347 | 1,375 | 19,000 | 1,375 |
| 2008-01-22 | 1,382 | 1,399 | 1,352 | 1,352 | 33,600 | 1,352 |
| 2008-01-21 | 1,439 | 1,441 | 1,402 | 1,402 | 26,700 | 1,402 |
| 2008-01-18 | 1,446 | 1,451 | 1,420 | 1,442 | 24,600 | 1,442 |
| 2008-01-17 | 1,402 | 1,458 | 1,402 | 1,457 | 23,800 | 1,457 |
| 2008-01-16 | 1,457 | 1,464 | 1,410 | 1,420 | 27,800 | 1,420 |
| 2008-01-15 | 1,476 | 1,495 | 1,450 | 1,457 | 38,900 | 1,457 |
| 2008-01-11 | 1,526 | 1,526 | 1,480 | 1,496 | 26,300 | 1,496 |
| 2008-01-10 | 1,537 | 1,537 | 1,505 | 1,526 | 14,500 | 1,526 |
| 2008-01-09 | 1,500 | 1,527 | 1,482 | 1,521 | 34,700 | 1,521 |
| 2008-01-08 | 1,477 | 1,512 | 1,477 | 1,500 | 21,500 | 1,500 |
| 2008-01-07 | 1,504 | 1,530 | 1,464 | 1,497 | 35,300 | 1,497 |
| 2008-01-04 | 1,570 | 1,570 | 1,504 | 1,504 | 21,200 | 1,504 |
分割・併合履歴 ： [2004-02-24]1株→1.2株
