3346 ヒロタグループホールディングス(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 | 4,850 | 5,150 | 4,850 | 5,150 | 16 | 51.50 |
| 2008-12-29 | 4,850 | 4,890 | 4,850 | 4,890 | 12 | 48.90 |
| 2008-12-26 | 4,900 | 5,000 | 4,800 | 4,800 | 35 | 48 |
| 2008-12-25 | 5,000 | 5,010 | 5,000 | 5,000 | 10 | 50 |
| 2008-12-24 | 5,450 | 5,500 | 5,000 | 5,000 | 48 | 50 |
| 2008-12-22 | 5,500 | 5,650 | 5,500 | 5,500 | 25 | 55 |
| 2008-12-19 | 5,590 | 5,610 | 5,520 | 5,520 | 63 | 55.20 |
| 2008-12-18 | 5,560 | 5,570 | 5,560 | 5,570 | 7 | 55.70 |
| 2008-12-17 | 5,570 | 5,750 | 5,560 | 5,560 | 15 | 55.60 |
| 2008-12-16 | 5,570 | 5,760 | 5,560 | 5,610 | 17 | 56.10 |
| 2008-12-15 | 5,650 | 5,650 | 5,550 | 5,640 | 24 | 56.40 |
| 2008-12-12 | 5,700 | 5,700 | 5,640 | 5,640 | 19 | 56.40 |
| 2008-12-11 | 5,620 | 5,780 | 5,620 | 5,780 | 13 | 57.80 |
| 2008-12-10 | 5,600 | 6,000 | 5,600 | 5,610 | 16 | 56.10 |
| 2008-12-09 | 5,610 | 5,610 | 5,500 | 5,550 | 28 | 55.50 |
| 2008-12-08 | 5,900 | 5,990 | 5,790 | 5,850 | 19 | 58.50 |
| 2008-12-05 | 5,800 | 6,300 | 5,610 | 6,100 | 28 | 61 |
| 2008-12-04 | 6,000 | 6,000 | 5,850 | 6,000 | 13 | 60 |
| 2008-12-03 | 5,640 | 6,000 | 5,640 | 6,000 | 30 | 60 |
| 2008-12-02 | 5,710 | 5,840 | 5,600 | 5,840 | 46 | 58.40 |
| 2008-12-01 | 5,800 | 5,800 | 5,650 | 5,800 | 21 | 58 |
| 2008-11-28 | 6,000 | 6,090 | 5,800 | 5,800 | 29 | 58 |
| 2008-11-27 | 6,100 | 6,110 | 5,900 | 6,100 | 46 | 61 |
| 2008-11-26 | 5,490 | 6,200 | 5,490 | 6,110 | 53 | 61.10 |
| 2008-11-25 | 6,090 | 6,090 | 5,800 | 6,090 | 77 | 60.90 |
| 2008-11-21 | 5,300 | 5,350 | 5,000 | 5,090 | 57 | 50.90 |
| 2008-11-20 | 6,120 | 6,200 | 5,390 | 5,490 | 149 | 54.90 |
| 2008-11-19 | 6,180 | 6,390 | 6,030 | 6,390 | 148 | 63.90 |
| 2008-11-18 | 5,990 | 6,680 | 5,990 | 6,120 | 553 | 61.20 |
| 2008-11-17 | 6,990 | 6,990 | 6,990 | 6,990 | 51 | 69.90 |
| 2008-11-14 | 7,990 | 7,990 | 7,990 | 7,990 | 123 | 79.90 |
| 2008-11-13 | 8,990 | 8,990 | 8,990 | 8,990 | 28 | 89.90 |
| 2008-11-12 | 10,990 | 10,990 | 10,990 | 10,990 | 33 | 109.90 |
| 2008-11-11 | 12,990 | 12,990 | 12,990 | 12,990 | 27 | 129.90 |
| 2008-11-10 | 14,990 | 14,990 | 14,990 | 14,990 | 18 | 149.90 |
| 2008-11-07 | 17,000 | 17,000 | 16,500 | 16,990 | 22 | 169.90 |
| 2008-11-06 | 17,000 | 17,000 | 16,810 | 16,810 | 12 | 168.10 |
| 2008-11-05 | 17,190 | 17,400 | 17,000 | 17,000 | 14 | 170 |
| 2008-11-04 | 17,190 | 17,190 | 16,800 | 16,800 | 22 | 168 |
| 2008-10-31 | 16,900 | 17,100 | 16,300 | 17,100 | 21 | 171 |
| 2008-10-30 | 16,700 | 17,000 | 16,500 | 16,890 | 13 | 168.90 |
| 2008-10-29 | 16,500 | 16,700 | 16,200 | 16,300 | 15 | 163 |
| 2008-10-28 | 16,000 | 16,300 | 15,900 | 16,000 | 11 | 160 |
| 2008-10-27 | 16,800 | 16,800 | 16,000 | 16,000 | 25 | 160 |
| 2008-10-24 | 17,500 | 17,500 | 17,000 | 17,000 | 22 | 170 |
| 2008-10-23 | 17,490 | 17,500 | 17,410 | 17,500 | 4 | 175 |
| 2008-10-22 | 18,000 | 18,000 | 17,510 | 17,650 | 10 | 176.50 |
| 2008-10-21 | 18,290 | 18,290 | 17,500 | 17,510 | 18 | 175.10 |
| 2008-10-20 | 18,000 | 18,000 | 17,400 | 17,600 | 22 | 176 |
| 2008-10-17 | 16,400 | 16,400 | 16,100 | 16,300 | 10 | 163 |
| 2008-10-16 | 15,000 | 15,900 | 15,000 | 15,900 | 18 | 159 |
| 2008-10-15 | 15,200 | 15,700 | 15,100 | 15,700 | 18 | 157 |
| 2008-10-14 | 14,400 | 14,400 | 14,400 | 14,400 | 12 | 144 |
| 2008-10-10 | 13,600 | 13,800 | 12,400 | 12,400 | 62 | 124 |
| 2008-10-09 | 13,400 | 13,750 | 13,200 | 13,750 | 47 | 137.50 |
| 2008-10-08 | 14,900 | 14,900 | 13,800 | 13,800 | 34 | 138 |
| 2008-10-07 | 15,500 | 15,500 | 14,800 | 14,900 | 34 | 149 |
| 2008-10-06 | 17,000 | 17,000 | 16,000 | 16,000 | 72 | 160 |
| 2008-10-03 | 17,500 | 17,590 | 17,000 | 17,100 | 66 | 171 |
| 2008-10-02 | 17,610 | 17,800 | 17,590 | 17,590 | 12 | 175.90 |
| 2008-10-01 | 18,090 | 18,100 | 17,600 | 17,600 | 20 | 176 |
| 2008-09-30 | 18,170 | 18,190 | 17,600 | 18,160 | 34 | 181.60 |
| 2008-09-29 | 18,010 | 18,390 | 18,000 | 18,390 | 19 | 183.90 |
| 2008-09-26 | 18,220 | 18,220 | 17,800 | 17,810 | 19 | 178.10 |
| 2008-09-25 | 17,640 | 18,130 | 17,500 | 18,130 | 80 | 181.30 |
| 2008-09-24 | 20,000 | 20,200 | 19,910 | 20,140 | 102 | 201.40 |
| 2008-09-22 | 19,890 | 19,900 | 19,700 | 19,900 | 82 | 199 |
| 2008-09-19 | 19,750 | 19,800 | 19,720 | 19,800 | 24 | 198 |
| 2008-09-18 | 19,790 | 19,790 | 19,460 | 19,580 | 20 | 195.80 |
| 2008-09-17 | 19,780 | 19,850 | 19,410 | 19,420 | 22 | 194.20 |
| 2008-09-16 | 19,650 | 19,790 | 19,000 | 19,780 | 53 | 197.80 |
| 2008-09-12 | 19,510 | 19,790 | 19,510 | 19,790 | 23 | 197.90 |
| 2008-09-11 | 19,700 | 19,800 | 19,560 | 19,580 | 18 | 195.80 |
| 2008-09-10 | 19,600 | 19,650 | 19,520 | 19,650 | 18 | 196.50 |
| 2008-09-09 | 19,500 | 19,630 | 19,450 | 19,520 | 18 | 195.20 |
| 2008-09-08 | 19,390 | 19,500 | 19,200 | 19,500 | 17 | 195 |
| 2008-09-05 | 18,890 | 19,200 | 18,710 | 19,000 | 38 | 190 |
| 2008-09-04 | 19,000 | 19,000 | 18,850 | 18,900 | 26 | 189 |
| 2008-09-03 | 19,000 | 19,000 | 18,940 | 18,950 | 20 | 189.50 |
| 2008-09-02 | 19,000 | 19,000 | 18,910 | 19,000 | 14 | 190 |
| 2008-09-01 | 18,990 | 19,000 | 18,920 | 19,000 | 18 | 190 |
| 2008-08-29 | 19,000 | 19,000 | 18,850 | 19,000 | 48 | 190 |
| 2008-08-28 | 19,000 | 19,000 | 18,910 | 19,000 | 18 | 190 |
| 2008-08-27 | 19,300 | 19,300 | 19,000 | 19,000 | 56 | 190 |
| 2008-08-26 | 19,280 | 19,300 | 19,260 | 19,260 | 13 | 192.60 |
| 2008-08-25 | 19,300 | 19,300 | 19,250 | 19,300 | 21 | 193 |
| 2008-08-22 | 19,400 | 19,500 | 19,150 | 19,300 | 18 | 193 |
| 2008-08-21 | 19,490 | 19,490 | 19,410 | 19,420 | 4 | 194.20 |
| 2008-08-20 | 19,400 | 19,500 | 19,400 | 19,500 | 12 | 195 |
| 2008-08-19 | 19,500 | 19,500 | 19,350 | 19,500 | 14 | 195 |
| 2008-08-18 | 19,500 | 19,500 | 19,490 | 19,500 | 17 | 195 |
| 2008-08-15 | 19,300 | 19,500 | 19,300 | 19,450 | 16 | 194.50 |
| 2008-08-14 | 19,300 | 19,500 | 19,300 | 19,500 | 11 | 195 |
| 2008-08-13 | 19,250 | 19,500 | 19,250 | 19,500 | 9 | 195 |
| 2008-08-12 | 19,980 | 20,000 | 19,500 | 19,500 | 70 | 195 |
| 2008-08-11 | 19,990 | 19,990 | 19,970 | 19,970 | 9 | 199.70 |
| 2008-08-08 | 19,980 | 19,980 | 19,950 | 19,980 | 9 | 199.80 |
| 2008-08-07 | 20,000 | 20,000 | 19,910 | 19,990 | 12 | 199.90 |
| 2008-08-06 | 19,950 | 19,990 | 19,920 | 19,980 | 12 | 199.80 |
| 2008-08-05 | 20,000 | 20,000 | 19,950 | 20,000 | 23 | 200 |
| 2008-08-04 | 20,200 | 20,300 | 19,960 | 20,200 | 17 | 202 |
| 2008-08-01 | 20,100 | 20,200 | 20,090 | 20,200 | 5 | 202 |
| 2008-07-31 | 20,160 | 20,200 | 20,010 | 20,010 | 9 | 200.10 |
| 2008-07-30 | 20,160 | 20,160 | 20,160 | 20,160 | 1 | 201.60 |
| 2008-07-29 | 20,100 | 20,300 | 19,960 | 19,960 | 14 | 199.60 |
| 2008-07-28 | 20,010 | 20,200 | 20,000 | 20,200 | 14 | 202 |
| 2008-07-25 | 20,000 | 20,200 | 20,000 | 20,200 | 6 | 202 |
| 2008-07-24 | 20,000 | 20,200 | 20,000 | 20,100 | 12 | 201 |
| 2008-07-23 | 20,000 | 20,000 | 19,850 | 20,000 | 13 | 200 |
| 2008-07-22 | 20,000 | 20,400 | 19,900 | 19,900 | 11 | 199 |
| 2008-07-18 | 19,910 | 20,000 | 19,810 | 19,810 | 8 | 198.10 |
| 2008-07-17 | 20,110 | 20,200 | 19,800 | 19,800 | 11 | 198 |
| 2008-07-16 | 19,920 | 20,100 | 19,900 | 20,100 | 13 | 201 |
| 2008-07-15 | 19,940 | 20,050 | 19,900 | 19,910 | 13 | 199.10 |
| 2008-07-14 | 20,000 | 20,000 | 19,840 | 19,950 | 14 | 199.50 |
| 2008-07-11 | 19,960 | 20,000 | 19,900 | 20,000 | 14 | 200 |
| 2008-07-10 | 19,900 | 19,970 | 19,900 | 19,960 | 22 | 199.60 |
| 2008-07-09 | 19,980 | 20,000 | 19,920 | 19,920 | 11 | 199.20 |
| 2008-07-08 | 19,830 | 19,960 | 19,810 | 19,950 | 13 | 199.50 |
| 2008-07-07 | 19,970 | 19,980 | 19,780 | 19,820 | 11 | 198.20 |
| 2008-07-04 | 19,980 | 19,980 | 19,610 | 19,610 | 22 | 196.10 |
| 2008-07-03 | 19,690 | 19,940 | 19,690 | 19,940 | 15 | 199.40 |
| 2008-07-02 | 19,490 | 19,490 | 19,400 | 19,490 | 9 | 194.90 |
| 2008-07-01 | 19,020 | 19,490 | 19,020 | 19,150 | 16 | 191.50 |
| 2008-06-30 | 19,010 | 19,300 | 19,000 | 19,000 | 19 | 190 |
| 2008-06-27 | 19,000 | 19,000 | 18,700 | 19,000 | 37 | 190 |
| 2008-06-26 | 18,900 | 18,990 | 18,500 | 18,990 | 20 | 189.90 |
| 2008-06-25 | 18,900 | 18,900 | 18,500 | 18,900 | 10 | 189 |
| 2008-06-24 | 18,600 | 18,600 | 18,500 | 18,500 | 11 | 185 |
| 2008-06-23 | 18,500 | 18,500 | 18,500 | 18,500 | 5 | 185 |
| 2008-06-20 | 18,350 | 18,460 | 18,350 | 18,460 | 12 | 184.60 |
| 2008-06-19 | 18,330 | 18,350 | 18,300 | 18,350 | 9 | 183.50 |
| 2008-06-18 | 18,240 | 18,350 | 18,240 | 18,350 | 6 | 183.50 |
| 2008-06-17 | 18,030 | 18,230 | 18,020 | 18,230 | 10 | 182.30 |
| 2008-06-16 | 18,000 | 18,400 | 18,000 | 18,020 | 18 | 180.20 |
| 2008-06-13 | 18,400 | 18,400 | 18,030 | 18,100 | 13 | 181 |
| 2008-06-12 | 18,450 | 18,450 | 18,210 | 18,210 | 6 | 182.10 |
| 2008-06-11 | 18,450 | 18,450 | 18,250 | 18,250 | 9 | 182.50 |
| 2008-06-10 | 18,410 | 18,490 | 18,300 | 18,440 | 20 | 184.40 |
| 2008-06-09 | 18,450 | 18,500 | 18,400 | 18,400 | 15 | 184 |
| 2008-06-06 | 18,350 | 18,400 | 18,300 | 18,400 | 17 | 184 |
| 2008-06-05 | 18,300 | 18,360 | 18,290 | 18,360 | 8 | 183.60 |
| 2008-06-04 | 18,200 | 18,200 | 18,010 | 18,200 | 4 | 182 |
| 2008-06-03 | 18,200 | 18,200 | 18,000 | 18,000 | 26 | 180 |
| 2008-06-02 | 18,150 | 18,150 | 17,950 | 18,000 | 15 | 180 |
| 2008-05-30 | 17,990 | 18,150 | 17,930 | 17,930 | 6 | 179.30 |
| 2008-05-29 | 18,140 | 18,150 | 17,920 | 17,920 | 21 | 179.20 |
| 2008-05-28 | 18,090 | 18,100 | 18,000 | 18,100 | 11 | 181 |
| 2008-05-27 | 17,900 | 17,950 | 17,900 | 17,950 | 7 | 179.50 |
| 2008-05-26 | 18,000 | 18,000 | 17,900 | 17,900 | 21 | 179 |
| 2008-05-23 | 17,990 | 18,000 | 17,910 | 17,980 | 16 | 179.80 |
| 2008-05-22 | 17,910 | 18,000 | 17,850 | 17,980 | 13 | 179.80 |
| 2008-05-21 | 17,990 | 17,990 | 17,800 | 17,850 | 7 | 178.50 |
| 2008-05-20 | 17,800 | 17,950 | 17,800 | 17,950 | 5 | 179.50 |
| 2008-05-19 | 17,800 | 17,800 | 17,700 | 17,710 | 8 | 177.10 |
| 2008-05-16 | 18,000 | 18,000 | 17,800 | 17,800 | 9 | 178 |
| 2008-05-15 | 17,700 | 17,800 | 17,700 | 17,800 | 8 | 178 |
| 2008-05-14 | 17,300 | 17,800 | 17,300 | 17,800 | 25 | 178 |
| 2008-05-13 | 17,360 | 17,700 | 17,300 | 17,360 | 77 | 173.60 |
| 2008-05-12 | 17,890 | 18,000 | 17,400 | 17,630 | 103 | 176.30 |
| 2008-05-09 | 18,000 | 18,000 | 18,000 | 18,000 | 3 | 180 |
| 2008-05-08 | 17,980 | 18,200 | 17,980 | 18,000 | 14 | 180 |
| 2008-05-07 | 17,900 | 17,990 | 17,900 | 17,990 | 25 | 179.90 |
| 2008-05-02 | 17,950 | 18,100 | 17,800 | 17,800 | 29 | 178 |
| 2008-05-01 | 18,000 | 18,100 | 17,800 | 17,930 | 12 | 179.30 |
| 2008-04-30 | 18,000 | 18,000 | 17,490 | 18,000 | 149 | 180 |
| 2008-04-28 | 18,200 | 18,200 | 18,000 | 18,000 | 34 | 180 |
| 2008-04-25 | 18,150 | 18,200 | 17,900 | 18,000 | 24 | 180 |
| 2008-04-24 | 18,000 | 18,000 | 17,910 | 18,000 | 9 | 180 |
| 2008-04-23 | 18,010 | 18,150 | 18,000 | 18,000 | 14 | 180 |
| 2008-04-22 | 18,000 | 18,000 | 17,850 | 17,950 | 5 | 179.50 |
| 2008-04-21 | 18,000 | 18,000 | 17,800 | 18,000 | 12 | 180 |
| 2008-04-18 | 18,000 | 18,250 | 18,000 | 18,000 | 16 | 180 |
| 2008-04-17 | 18,000 | 18,000 | 18,000 | 18,000 | 7 | 180 |
| 2008-04-16 | 17,850 | 18,400 | 17,700 | 18,400 | 14 | 184 |
| 2008-04-15 | 17,960 | 18,250 | 17,950 | 18,050 | 9 | 180.50 |
| 2008-04-14 | 17,580 | 17,940 | 17,580 | 17,700 | 3 | 177 |
| 2008-04-11 | 17,950 | 18,000 | 17,500 | 18,000 | 23 | 180 |
| 2008-04-10 | 18,000 | 18,000 | 17,960 | 17,980 | 14 | 179.80 |
| 2008-04-09 | 18,000 | 18,220 | 18,000 | 18,220 | 10 | 182.20 |
| 2008-04-08 | 18,000 | 18,100 | 18,000 | 18,000 | 31 | 180 |
| 2008-04-07 | 18,060 | 18,100 | 18,060 | 18,100 | 12 | 181 |
| 2008-04-04 | 18,050 | 18,050 | 18,050 | 18,050 | 3 | 180.50 |
| 2008-04-03 | 18,100 | 18,270 | 18,000 | 18,030 | 20 | 180.30 |
| 2008-04-02 | 18,030 | 18,150 | 18,000 | 18,100 | 9 | 181 |
| 2008-04-01 | 18,020 | 18,050 | 18,000 | 18,030 | 8 | 180.30 |
| 2008-03-31 | 18,000 | 18,010 | 18,000 | 18,010 | 7 | 180.10 |
| 2008-03-28 | 17,800 | 18,000 | 17,800 | 18,000 | 7 | 180 |
| 2008-03-27 | 17,800 | 18,100 | 17,800 | 18,000 | 33 | 180 |
| 2008-03-26 | 17,700 | 18,350 | 17,700 | 18,300 | 75 | 183 |
| 2008-03-25 | 20,490 | 20,700 | 20,300 | 20,700 | 88 | 207 |
| 2008-03-24 | 20,000 | 20,350 | 19,990 | 20,350 | 92 | 203.50 |
| 2008-03-21 | 20,000 | 20,000 | 19,990 | 20,000 | 72 | 200 |
| 2008-03-19 | 20,000 | 20,000 | 19,910 | 20,000 | 65 | 200 |
| 2008-03-18 | 20,490 | 20,500 | 20,110 | 20,220 | 35 | 202.20 |
| 2008-03-17 | 20,490 | 20,500 | 20,490 | 20,490 | 17 | 204.90 |
| 2008-03-14 | 20,500 | 20,590 | 20,200 | 20,590 | 18 | 205.90 |
| 2008-03-13 | 20,200 | 20,590 | 20,200 | 20,500 | 23 | 205 |
| 2008-03-12 | 20,600 | 20,600 | 20,200 | 20,200 | 16 | 202 |
| 2008-03-11 | 20,500 | 20,600 | 20,400 | 20,600 | 28 | 206 |
| 2008-03-10 | 20,600 | 20,600 | 20,500 | 20,500 | 28 | 205 |
| 2008-03-07 | 20,680 | 20,680 | 20,510 | 20,600 | 18 | 206 |
| 2008-03-06 | 20,690 | 20,700 | 20,500 | 20,700 | 24 | 207 |
| 2008-03-05 | 20,600 | 20,600 | 20,400 | 20,600 | 12 | 206 |
| 2008-03-04 | 20,450 | 20,500 | 20,450 | 20,500 | 15 | 205 |
| 2008-03-03 | 20,800 | 20,800 | 20,300 | 20,350 | 30 | 203.50 |
| 2008-02-29 | 20,300 | 20,500 | 20,300 | 20,450 | 21 | 204.50 |
| 2008-02-28 | 20,350 | 20,350 | 20,280 | 20,350 | 18 | 203.50 |
| 2008-02-27 | 20,200 | 20,300 | 20,110 | 20,200 | 31 | 202 |
| 2008-02-26 | 20,000 | 20,250 | 19,800 | 20,100 | 32 | 201 |
| 2008-02-25 | 19,800 | 20,000 | 19,800 | 20,000 | 32 | 200 |
| 2008-02-22 | 19,500 | 19,800 | 19,500 | 19,800 | 13 | 198 |
| 2008-02-21 | 19,300 | 19,400 | 19,250 | 19,350 | 8 | 193.50 |
| 2008-02-20 | 19,200 | 19,300 | 19,200 | 19,300 | 17 | 193 |
| 2008-02-19 | 19,300 | 19,300 | 19,200 | 19,300 | 15 | 193 |
| 2008-02-18 | 19,050 | 19,300 | 18,300 | 19,300 | 38 | 193 |
| 2008-02-15 | 19,200 | 19,200 | 18,800 | 19,000 | 28 | 190 |
| 2008-02-14 | 18,890 | 19,300 | 18,800 | 19,300 | 19 | 193 |
| 2008-02-13 | 19,000 | 19,000 | 18,600 | 18,890 | 36 | 188.90 |
| 2008-02-12 | 18,900 | 18,980 | 18,500 | 18,890 | 44 | 188.90 |
| 2008-02-08 | 18,000 | 18,300 | 18,000 | 18,300 | 7 | 183 |
| 2008-02-07 | 17,600 | 18,500 | 17,600 | 18,440 | 13 | 184.40 |
| 2008-02-06 | 17,400 | 17,500 | 17,400 | 17,500 | 2 | 175 |
| 2008-02-05 | 17,990 | 17,990 | 17,400 | 17,400 | 8 | 174 |
| 2008-02-04 | 17,900 | 18,200 | 17,000 | 17,900 | 18 | 179 |
| 2008-02-01 | 17,600 | 17,900 | 17,000 | 17,900 | 16 | 179 |
| 2008-01-31 | 16,810 | 17,500 | 16,810 | 17,000 | 25 | 170 |
| 2008-01-30 | 17,900 | 17,900 | 16,700 | 16,700 | 65 | 167 |
| 2008-01-29 | 17,990 | 17,990 | 17,000 | 17,600 | 34 | 176 |
| 2008-01-28 | 18,000 | 18,000 | 18,000 | 18,000 | 4 | 180 |
| 2008-01-25 | 18,000 | 18,000 | 17,800 | 18,000 | 27 | 180 |
| 2008-01-24 | 18,000 | 18,000 | 17,850 | 17,850 | 9 | 178.50 |
| 2008-01-23 | 17,500 | 18,000 | 17,500 | 17,800 | 11 | 178 |
| 2008-01-22 | 18,000 | 18,000 | 17,400 | 17,400 | 13 | 174 |
| 2008-01-21 | 18,010 | 18,010 | 18,000 | 18,000 | 6 | 180 |
| 2008-01-18 | 16,920 | 17,500 | 16,920 | 17,500 | 19 | 175 |
| 2008-01-17 | 16,900 | 17,500 | 16,900 | 17,100 | 10 | 171 |
| 2008-01-16 | 18,000 | 18,000 | 16,950 | 16,950 | 47 | 169.50 |
| 2008-01-15 | 18,050 | 18,900 | 18,000 | 18,000 | 21 | 180 |
| 2008-01-11 | 18,500 | 18,700 | 18,100 | 18,100 | 6 | 181 |
| 2008-01-10 | 18,950 | 19,000 | 18,200 | 18,200 | 19 | 182 |
| 2008-01-09 | 18,310 | 18,900 | 18,300 | 18,900 | 11 | 189 |
| 2008-01-08 | 18,500 | 18,600 | 18,300 | 18,300 | 4 | 183 |
| 2008-01-07 | 18,300 | 18,600 | 18,200 | 18,600 | 15 | 186 |
| 2008-01-04 | 18,500 | 18,500 | 18,300 | 18,300 | 4 | 183 |
分割・併合履歴 ： [2013-09-26]1株→100株