3003 ヒューリック(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 | 907 | 925 | 905 | 919 | 36,900 | 919 |
| 2008-12-29 | 945 | 946 | 900 | 916 | 150,000 | 916 |
| 2008-12-26 | 957 | 965 | 933 | 965 | 60,400 | 965 |
| 2008-12-25 | 892 | 950 | 892 | 950 | 93,000 | 950 |
| 2008-12-24 | 955 | 956 | 911 | 929 | 193,100 | 929 |
| 2008-12-22 | 960 | 978 | 957 | 960 | 76,000 | 960 |
| 2008-12-19 | 995 | 1,000 | 955 | 959 | 193,100 | 959 |
| 2008-12-18 | 1,047 | 1,049 | 991 | 1,016 | 157,500 | 1,016 |
| 2008-12-17 | 1,089 | 1,093 | 1,013 | 1,046 | 133,000 | 1,046 |
| 2008-12-16 | 1,046 | 1,082 | 998 | 1,078 | 209,500 | 1,078 |
| 2008-12-15 | 969 | 1,048 | 969 | 1,038 | 173,200 | 1,038 |
| 2008-12-12 | 978 | 1,019 | 967 | 979 | 372,700 | 979 |
| 2008-12-11 | 925 | 960 | 905 | 958 | 125,500 | 958 |
| 2008-12-10 | 857 | 929 | 856 | 924 | 104,100 | 924 |
| 2008-12-09 | 839 | 871 | 823 | 867 | 106,300 | 867 |
| 2008-12-08 | 821 | 858 | 805 | 849 | 144,500 | 849 |
| 2008-12-05 | 836 | 844 | 805 | 814 | 199,700 | 814 |
| 2008-12-04 | 905 | 916 | 861 | 873 | 111,600 | 873 |
| 2008-12-03 | 945 | 957 | 893 | 905 | 137,900 | 905 |
| 2008-12-02 | 925 | 975 | 925 | 944 | 99,700 | 944 |
| 2008-12-01 | 977 | 986 | 946 | 965 | 89,400 | 965 |
| 2008-11-28 | 916 | 979 | 916 | 968 | 105,700 | 968 |
| 2008-11-27 | 910 | 948 | 910 | 926 | 122,300 | 926 |
| 2008-11-26 | 970 | 971 | 917 | 918 | 103,800 | 918 |
| 2008-11-25 | 955 | 981 | 916 | 975 | 79,500 | 975 |
| 2008-11-21 | 865 | 940 | 855 | 915 | 218,500 | 915 |
| 2008-11-20 | 918 | 918 | 888 | 905 | 104,600 | 905 |
| 2008-11-19 | 969 | 982 | 924 | 942 | 75,100 | 942 |
| 2008-11-18 | 961 | 987 | 951 | 968 | 99,200 | 968 |
| 2008-11-17 | 972 | 1,022 | 963 | 1,001 | 81,900 | 1,001 |
| 2008-11-14 | 1,075 | 1,082 | 973 | 988 | 161,700 | 988 |
| 2008-11-13 | 1,050 | 1,059 | 1,012 | 1,036 | 71,200 | 1,036 |
| 2008-11-12 | 1,068 | 1,104 | 1,063 | 1,086 | 63,800 | 1,086 |
| 2008-11-11 | 1,099 | 1,113 | 1,063 | 1,099 | 115,900 | 1,099 |
| 2008-11-10 | 1,094 | 1,139 | 1,086 | 1,115 | 154,700 | 1,115 |
| 2008-11-07 | 1,041 | 1,075 | 1,005 | 1,034 | 189,700 | 1,034 |
| 2008-11-06 | 943 | 1,061 | 943 | 1,052 | 225,300 | 1,052 |
| 2008-11-05 | 1,049 | 1,082 | 1,025 | 1,043 | 256,700 | 1,043 |
| 2008-11-04 | 989 | 1,009 | 966 | 1,009 | 238,300 | 1,009 |
| 2008-10-31 | 936 | 979 | 904 | 909 | 208,000 | 909 |
| 2008-10-30 | 838 | 928 | 836 | 928 | 185,000 | 928 |
| 2008-10-29 | 850 | 861 | 804 | 828 | 219,100 | 828 |
| 2008-10-28 | 836 | 836 | 741 | 788 | 269,000 | 788 |
| 2008-10-27 | 837 | 883 | 829 | 841 | 195,400 | 841 |
| 2008-10-24 | 912 | 912 | 850 | 854 | 114,200 | 854 |
| 2008-10-23 | 851 | 912 | 832 | 910 | 183,500 | 910 |
| 2008-10-22 | 902 | 921 | 864 | 871 | 122,100 | 871 |
| 2008-10-21 | 899 | 941 | 899 | 937 | 132,300 | 937 |
| 2008-10-20 | 793 | 881 | 782 | 880 | 147,200 | 880 |
| 2008-10-17 | 886 | 887 | 789 | 793 | 265,500 | 793 |
| 2008-10-16 | 856 | 872 | 856 | 856 | 111,800 | 856 |
| 2008-10-15 | 871 | 958 | 871 | 956 | 144,200 | 956 |
| 2008-10-14 | 900 | 900 | 891 | 900 | 97,400 | 900 |
| 2008-10-10 | 873 | 873 | 796 | 800 | 378,900 | 800 |
| 2008-10-09 | 850 | 920 | 841 | 883 | 176,900 | 883 |
| 2008-10-08 | 906 | 929 | 857 | 877 | 188,000 | 877 |
| 2008-10-07 | 879 | 958 | 878 | 926 | 167,400 | 926 |
| 2008-10-06 | 992 | 992 | 913 | 939 | 276,400 | 939 |
| 2008-10-03 | 971 | 1,000 | 958 | 984 | 166,600 | 984 |
| 2008-10-02 | 1,019 | 1,026 | 977 | 981 | 106,200 | 981 |
| 2008-10-01 | 1,020 | 1,030 | 1,007 | 1,013 | 113,300 | 1,013 |
| 2008-09-30 | 1,018 | 1,030 | 1,002 | 1,006 | 115,700 | 1,006 |
| 2008-09-29 | 1,100 | 1,108 | 1,055 | 1,058 | 58,500 | 1,058 |
| 2008-09-26 | 1,093 | 1,123 | 1,079 | 1,099 | 205,700 | 1,099 |
| 2008-09-25 | 1,055 | 1,091 | 1,047 | 1,091 | 90,000 | 1,091 |
| 2008-09-24 | 1,055 | 1,077 | 1,040 | 1,067 | 72,300 | 1,067 |
| 2008-09-22 | 1,145 | 1,150 | 1,065 | 1,080 | 251,800 | 1,080 |
| 2008-09-19 | 1,111 | 1,136 | 1,089 | 1,123 | 359,400 | 1,123 |
| 2008-09-18 | 1,050 | 1,077 | 999 | 1,074 | 197,200 | 1,074 |
| 2008-09-17 | 1,115 | 1,150 | 1,087 | 1,099 | 196,900 | 1,099 |
| 2008-09-16 | 1,085 | 1,157 | 1,080 | 1,155 | 280,000 | 1,155 |
| 2008-09-12 | 1,200 | 1,229 | 1,191 | 1,225 | 192,000 | 1,225 |
| 2008-09-11 | 1,229 | 1,229 | 1,182 | 1,189 | 141,300 | 1,189 |
| 2008-09-10 | 1,126 | 1,227 | 1,126 | 1,217 | 178,500 | 1,217 |
| 2008-09-09 | 1,130 | 1,173 | 1,130 | 1,166 | 296,700 | 1,166 |
| 2008-09-08 | 1,017 | 1,118 | 1,017 | 1,110 | 340,000 | 1,110 |
| 2008-09-05 | 1,048 | 1,049 | 994 | 1,004 | 335,700 | 1,004 |
| 2008-09-04 | 1,074 | 1,082 | 1,056 | 1,061 | 231,700 | 1,061 |
| 2008-09-03 | 1,086 | 1,086 | 1,066 | 1,081 | 137,800 | 1,081 |
| 2008-09-02 | 1,073 | 1,098 | 1,058 | 1,066 | 176,200 | 1,066 |
| 2008-09-01 | 1,084 | 1,084 | 1,052 | 1,066 | 154,000 | 1,066 |
| 2008-08-29 | 1,043 | 1,095 | 1,043 | 1,084 | 209,000 | 1,084 |
| 2008-08-28 | 1,078 | 1,078 | 1,031 | 1,033 | 172,700 | 1,033 |
| 2008-08-27 | 1,056 | 1,087 | 1,056 | 1,082 | 89,600 | 1,082 |
| 2008-08-26 | 1,079 | 1,079 | 1,058 | 1,070 | 94,200 | 1,070 |
| 2008-08-25 | 1,085 | 1,100 | 1,079 | 1,082 | 123,700 | 1,082 |
| 2008-08-22 | 1,080 | 1,089 | 1,050 | 1,060 | 220,700 | 1,060 |
| 2008-08-21 | 1,089 | 1,100 | 1,071 | 1,073 | 175,400 | 1,073 |
| 2008-08-20 | 1,080 | 1,098 | 1,073 | 1,076 | 165,500 | 1,076 |
| 2008-08-19 | 1,100 | 1,107 | 1,089 | 1,092 | 174,500 | 1,092 |
| 2008-08-18 | 1,134 | 1,179 | 1,130 | 1,135 | 146,200 | 1,135 |
| 2008-08-15 | 1,150 | 1,160 | 1,102 | 1,134 | 220,400 | 1,134 |
| 2008-08-14 | 1,175 | 1,196 | 1,166 | 1,171 | 172,000 | 1,171 |
| 2008-08-13 | 1,207 | 1,208 | 1,192 | 1,200 | 196,200 | 1,200 |
| 2008-08-12 | 1,240 | 1,251 | 1,224 | 1,227 | 178,400 | 1,227 |
| 2008-08-11 | 1,241 | 1,259 | 1,218 | 1,224 | 193,400 | 1,224 |
| 2008-08-08 | 1,189 | 1,254 | 1,189 | 1,222 | 274,700 | 1,222 |
| 2008-08-07 | 1,210 | 1,229 | 1,189 | 1,227 | 186,000 | 1,227 |
| 2008-08-06 | 1,167 | 1,248 | 1,166 | 1,230 | 241,600 | 1,230 |
| 2008-08-05 | 1,150 | 1,160 | 1,123 | 1,128 | 140,400 | 1,128 |
| 2008-08-04 | 1,150 | 1,177 | 1,143 | 1,162 | 134,600 | 1,162 |
| 2008-08-01 | 1,225 | 1,225 | 1,158 | 1,170 | 160,500 | 1,170 |
| 2008-07-31 | 1,250 | 1,257 | 1,213 | 1,222 | 138,500 | 1,222 |
| 2008-07-30 | 1,246 | 1,255 | 1,225 | 1,255 | 204,800 | 1,255 |
| 2008-07-29 | 1,218 | 1,242 | 1,195 | 1,239 | 209,200 | 1,239 |
| 2008-07-28 | 1,242 | 1,259 | 1,233 | 1,238 | 160,100 | 1,238 |
| 2008-07-25 | 1,260 | 1,260 | 1,228 | 1,254 | 184,700 | 1,254 |
| 2008-07-24 | 1,236 | 1,270 | 1,220 | 1,259 | 175,100 | 1,259 |
| 2008-07-23 | 1,199 | 1,227 | 1,192 | 1,217 | 180,300 | 1,217 |
| 2008-07-22 | 1,200 | 1,200 | 1,123 | 1,190 | 344,700 | 1,190 |
| 2008-07-18 | 1,189 | 1,220 | 1,167 | 1,181 | 453,800 | 1,181 |
| 2008-07-17 | 1,094 | 1,124 | 1,084 | 1,109 | 144,300 | 1,109 |
| 2008-07-16 | 1,094 | 1,104 | 1,066 | 1,074 | 225,300 | 1,074 |
| 2008-07-15 | 1,090 | 1,115 | 1,085 | 1,114 | 216,800 | 1,114 |
| 2008-07-14 | 1,098 | 1,160 | 1,090 | 1,099 | 210,800 | 1,099 |
| 2008-07-11 | 1,110 | 1,120 | 1,084 | 1,097 | 202,300 | 1,097 |
| 2008-07-10 | 1,100 | 1,132 | 1,091 | 1,122 | 375,900 | 1,122 |
| 2008-07-09 | 1,168 | 1,176 | 1,134 | 1,134 | 219,500 | 1,134 |
| 2008-07-08 | 1,210 | 1,215 | 1,161 | 1,167 | 125,500 | 1,167 |
| 2008-07-07 | 1,180 | 1,237 | 1,180 | 1,207 | 153,700 | 1,207 |
| 2008-07-04 | 1,218 | 1,219 | 1,160 | 1,190 | 242,600 | 1,190 |
| 2008-07-03 | 1,202 | 1,221 | 1,190 | 1,211 | 145,900 | 1,211 |
| 2008-07-02 | 1,251 | 1,252 | 1,215 | 1,222 | 106,600 | 1,222 |
| 2008-07-01 | 1,255 | 1,265 | 1,246 | 1,253 | 160,400 | 1,253 |
| 2008-06-30 | 1,267 | 1,280 | 1,240 | 1,244 | 143,600 | 1,244 |
| 2008-06-27 | 1,241 | 1,261 | 1,238 | 1,255 | 206,800 | 1,255 |
| 2008-06-26 | 1,340 | 1,346 | 1,299 | 1,321 | 141,500 | 1,321 |
| 2008-06-25 | 1,359 | 1,359 | 1,300 | 1,323 | 186,700 | 1,323 |
| 2008-06-24 | 1,375 | 1,397 | 1,367 | 1,383 | 220,100 | 1,383 |
| 2008-06-23 | 1,373 | 1,401 | 1,362 | 1,387 | 137,300 | 1,387 |
| 2008-06-20 | 1,430 | 1,430 | 1,388 | 1,398 | 120,600 | 1,398 |
| 2008-06-19 | 1,450 | 1,450 | 1,410 | 1,415 | 164,800 | 1,415 |
| 2008-06-18 | 1,460 | 1,475 | 1,440 | 1,456 | 179,500 | 1,456 |
| 2008-06-17 | 1,486 | 1,497 | 1,468 | 1,471 | 116,600 | 1,471 |
| 2008-06-16 | 1,475 | 1,504 | 1,460 | 1,491 | 107,700 | 1,491 |
| 2008-06-13 | 1,467 | 1,485 | 1,446 | 1,472 | 104,600 | 1,472 |
| 2008-06-12 | 1,453 | 1,482 | 1,433 | 1,473 | 112,700 | 1,473 |
| 2008-06-11 | 1,503 | 1,503 | 1,450 | 1,455 | 136,200 | 1,455 |
| 2008-06-10 | 1,568 | 1,568 | 1,470 | 1,483 | 185,000 | 1,483 |
| 2008-06-09 | 1,541 | 1,566 | 1,538 | 1,538 | 142,700 | 1,538 |
| 2008-06-06 | 1,606 | 1,618 | 1,594 | 1,597 | 117,800 | 1,597 |
| 2008-06-05 | 1,578 | 1,591 | 1,572 | 1,591 | 168,500 | 1,591 |
| 2008-06-04 | 1,560 | 1,585 | 1,545 | 1,578 | 132,600 | 1,578 |
| 2008-06-03 | 1,540 | 1,560 | 1,534 | 1,541 | 139,400 | 1,541 |
| 2008-06-02 | 1,560 | 1,587 | 1,537 | 1,570 | 152,900 | 1,570 |
| 2008-05-30 | 1,525 | 1,555 | 1,518 | 1,555 | 108,400 | 1,555 |
| 2008-05-29 | 1,483 | 1,539 | 1,483 | 1,522 | 125,500 | 1,522 |
| 2008-05-28 | 1,500 | 1,526 | 1,478 | 1,483 | 112,700 | 1,483 |
| 2008-05-27 | 1,508 | 1,527 | 1,496 | 1,517 | 86,000 | 1,517 |
| 2008-05-26 | 1,519 | 1,519 | 1,472 | 1,483 | 114,000 | 1,483 |
| 2008-05-23 | 1,515 | 1,543 | 1,495 | 1,526 | 120,700 | 1,526 |
| 2008-05-22 | 1,450 | 1,510 | 1,438 | 1,508 | 96,900 | 1,508 |
| 2008-05-21 | 1,515 | 1,515 | 1,459 | 1,469 | 172,300 | 1,469 |
| 2008-05-20 | 1,520 | 1,538 | 1,511 | 1,527 | 123,200 | 1,527 |
| 2008-05-19 | 1,532 | 1,557 | 1,520 | 1,530 | 147,900 | 1,530 |
| 2008-05-16 | 1,574 | 1,592 | 1,523 | 1,532 | 83,000 | 1,532 |
| 2008-05-15 | 1,559 | 1,589 | 1,541 | 1,557 | 177,600 | 1,557 |
| 2008-05-14 | 1,498 | 1,559 | 1,487 | 1,553 | 163,400 | 1,553 |
| 2008-05-13 | 1,507 | 1,515 | 1,482 | 1,501 | 66,500 | 1,501 |
| 2008-05-12 | 1,454 | 1,506 | 1,441 | 1,501 | 110,200 | 1,501 |
| 2008-05-09 | 1,508 | 1,510 | 1,458 | 1,464 | 169,200 | 1,464 |
| 2008-05-08 | 1,538 | 1,539 | 1,468 | 1,488 | 263,200 | 1,488 |
| 2008-05-07 | 1,584 | 1,611 | 1,552 | 1,568 | 193,900 | 1,568 |
| 2008-05-02 | 1,550 | 1,566 | 1,533 | 1,566 | 126,500 | 1,566 |
| 2008-05-01 | 1,513 | 1,549 | 1,513 | 1,518 | 89,800 | 1,518 |
| 2008-04-30 | 1,488 | 1,564 | 1,487 | 1,536 | 162,500 | 1,536 |
| 2008-04-28 | 1,467 | 1,526 | 1,460 | 1,518 | 135,900 | 1,518 |
| 2008-04-25 | 1,455 | 1,470 | 1,436 | 1,447 | 133,600 | 1,447 |
| 2008-04-24 | 1,440 | 1,460 | 1,427 | 1,439 | 125,700 | 1,439 |
| 2008-04-23 | 1,399 | 1,459 | 1,399 | 1,443 | 108,900 | 1,443 |
| 2008-04-22 | 1,430 | 1,430 | 1,400 | 1,416 | 94,100 | 1,416 |
| 2008-04-21 | 1,386 | 1,443 | 1,383 | 1,435 | 267,300 | 1,435 |
| 2008-04-18 | 1,423 | 1,423 | 1,330 | 1,377 | 204,400 | 1,377 |
| 2008-04-17 | 1,450 | 1,460 | 1,424 | 1,437 | 137,300 | 1,437 |
| 2008-04-16 | 1,384 | 1,420 | 1,374 | 1,408 | 119,300 | 1,408 |
| 2008-04-15 | 1,350 | 1,396 | 1,319 | 1,383 | 129,200 | 1,383 |
| 2008-04-14 | 1,339 | 1,358 | 1,308 | 1,349 | 93,400 | 1,349 |
| 2008-04-11 | 1,374 | 1,403 | 1,336 | 1,343 | 350,400 | 1,343 |
| 2008-04-10 | 1,409 | 1,412 | 1,383 | 1,394 | 143,300 | 1,394 |
| 2008-04-09 | 1,466 | 1,466 | 1,391 | 1,426 | 179,000 | 1,426 |
| 2008-04-08 | 1,476 | 1,490 | 1,455 | 1,463 | 140,200 | 1,463 |
| 2008-04-07 | 1,412 | 1,488 | 1,403 | 1,480 | 128,000 | 1,480 |
| 2008-04-04 | 1,405 | 1,441 | 1,405 | 1,424 | 176,800 | 1,424 |
| 2008-04-03 | 1,338 | 1,436 | 1,335 | 1,425 | 401,800 | 1,425 |
| 2008-04-02 | 1,298 | 1,320 | 1,288 | 1,319 | 215,300 | 1,319 |
| 2008-04-01 | 1,253 | 1,262 | 1,232 | 1,258 | 184,600 | 1,258 |
| 2008-03-31 | 1,260 | 1,260 | 1,217 | 1,242 | 210,800 | 1,242 |
| 2008-03-28 | 1,251 | 1,266 | 1,229 | 1,251 | 237,600 | 1,251 |
| 2008-03-27 | 1,255 | 1,287 | 1,241 | 1,249 | 187,000 | 1,249 |
| 2008-03-26 | 1,327 | 1,340 | 1,251 | 1,260 | 246,300 | 1,260 |
| 2008-03-25 | 1,315 | 1,344 | 1,291 | 1,326 | 113,800 | 1,326 |
| 2008-03-24 | 1,301 | 1,357 | 1,295 | 1,310 | 250,600 | 1,310 |
| 2008-03-21 | 1,245 | 1,309 | 1,242 | 1,305 | 134,300 | 1,305 |
| 2008-03-19 | 1,224 | 1,247 | 1,211 | 1,242 | 153,700 | 1,242 |
| 2008-03-18 | 1,121 | 1,163 | 1,121 | 1,162 | 124,500 | 1,162 |
| 2008-03-17 | 1,149 | 1,155 | 1,108 | 1,141 | 163,600 | 1,141 |
| 2008-03-14 | 1,241 | 1,241 | 1,180 | 1,189 | 164,900 | 1,189 |
| 2008-03-13 | 1,280 | 1,283 | 1,226 | 1,240 | 115,200 | 1,240 |
| 2008-03-12 | 1,329 | 1,346 | 1,279 | 1,300 | 179,500 | 1,300 |
| 2008-03-11 | 1,244 | 1,281 | 1,213 | 1,272 | 324,200 | 1,272 |
| 2008-03-10 | 1,260 | 1,297 | 1,254 | 1,264 | 197,700 | 1,264 |
| 2008-03-07 | 1,314 | 1,315 | 1,276 | 1,287 | 251,900 | 1,287 |
| 2008-03-06 | 1,331 | 1,390 | 1,329 | 1,374 | 117,900 | 1,374 |
| 2008-03-05 | 1,365 | 1,365 | 1,315 | 1,327 | 133,300 | 1,327 |
| 2008-03-04 | 1,400 | 1,404 | 1,347 | 1,366 | 240,100 | 1,366 |
| 2008-03-03 | 1,416 | 1,435 | 1,400 | 1,403 | 233,100 | 1,403 |
| 2008-02-29 | 1,489 | 1,512 | 1,458 | 1,474 | 259,500 | 1,474 |
| 2008-02-28 | 1,473 | 1,546 | 1,473 | 1,542 | 259,600 | 1,542 |
| 2008-02-27 | 1,490 | 1,498 | 1,457 | 1,482 | 173,200 | 1,482 |
| 2008-02-26 | 1,439 | 1,481 | 1,439 | 1,474 | 291,000 | 1,474 |
| 2008-02-25 | 1,397 | 1,430 | 1,389 | 1,430 | 223,600 | 1,430 |
| 2008-02-22 | 1,413 | 1,413 | 1,376 | 1,396 | 116,600 | 1,396 |
| 2008-02-21 | 1,390 | 1,435 | 1,378 | 1,412 | 142,200 | 1,412 |
| 2008-02-20 | 1,441 | 1,449 | 1,347 | 1,350 | 180,200 | 1,350 |
| 2008-02-19 | 1,450 | 1,457 | 1,405 | 1,418 | 185,300 | 1,418 |
| 2008-02-18 | 1,378 | 1,445 | 1,376 | 1,436 | 213,900 | 1,436 |
| 2008-02-15 | 1,338 | 1,380 | 1,310 | 1,364 | 234,200 | 1,364 |
| 2008-02-14 | 1,400 | 1,400 | 1,313 | 1,358 | 295,100 | 1,358 |
| 2008-02-13 | 1,389 | 1,418 | 1,321 | 1,327 | 503,900 | 1,327 |
| 2008-02-12 | 1,200 | 1,310 | 1,173 | 1,289 | 857,900 | 1,289 |
| 2008-02-08 | 1,379 | 1,382 | 1,239 | 1,239 | 619,700 | 1,239 |
| 2008-02-07 | 1,437 | 1,451 | 1,397 | 1,439 | 298,100 | 1,439 |
| 2008-02-06 | 1,460 | 1,483 | 1,440 | 1,457 | 386,600 | 1,457 |
| 2008-02-05 | 1,499 | 1,525 | 1,476 | 1,518 | 345,900 | 1,518 |
| 2008-02-04 | 1,447 | 1,514 | 1,445 | 1,510 | 332,300 | 1,510 |
| 2008-02-01 | 1,472 | 1,480 | 1,421 | 1,427 | 356,300 | 1,427 |
| 2008-01-31 | 1,405 | 1,486 | 1,365 | 1,477 | 363,500 | 1,477 |
| 2008-01-30 | 1,450 | 1,492 | 1,430 | 1,445 | 261,400 | 1,445 |
| 2008-01-29 | 1,416 | 1,435 | 1,385 | 1,432 | 370,100 | 1,432 |
| 2008-01-28 | 1,385 | 1,437 | 1,349 | 1,356 | 451,400 | 1,356 |
| 2008-01-25 | 1,288 | 1,425 | 1,288 | 1,425 | 660,600 | 1,425 |
| 2008-01-24 | 1,213 | 1,271 | 1,213 | 1,266 | 231,800 | 1,266 |
| 2008-01-23 | 1,203 | 1,226 | 1,160 | 1,173 | 244,300 | 1,173 |
| 2008-01-22 | 1,180 | 1,220 | 1,143 | 1,143 | 277,300 | 1,143 |
| 2008-01-21 | 1,288 | 1,288 | 1,211 | 1,220 | 290,300 | 1,220 |
| 2008-01-18 | 1,153 | 1,318 | 1,146 | 1,308 | 717,500 | 1,308 |
| 2008-01-17 | 1,155 | 1,196 | 1,133 | 1,173 | 525,900 | 1,173 |
| 2008-01-16 | 1,149 | 1,221 | 1,140 | 1,150 | 394,800 | 1,150 |
| 2008-01-15 | 1,315 | 1,338 | 1,233 | 1,251 | 383,500 | 1,251 |
| 2008-01-11 | 1,418 | 1,430 | 1,284 | 1,299 | 386,900 | 1,299 |
| 2008-01-10 | 1,420 | 1,422 | 1,362 | 1,362 | 343,700 | 1,362 |
| 2008-01-09 | 1,360 | 1,418 | 1,326 | 1,414 | 366,800 | 1,414 |
| 2008-01-08 | 1,393 | 1,429 | 1,385 | 1,418 | 308,500 | 1,418 |
| 2008-01-07 | 1,412 | 1,437 | 1,387 | 1,392 | 306,300 | 1,392 |
| 2008-01-04 | 1,500 | 1,506 | 1,437 | 1,452 | 178,800 | 1,452 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
