4095 日本パーカライジング(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 | 776 | 776 | 764 | 773 | 70,000 | 386.50 |
| 2008-12-29 | 759 | 763 | 747 | 760 | 100,000 | 380 |
| 2008-12-26 | 769 | 769 | 741 | 750 | 160,000 | 375 |
| 2008-12-25 | 772 | 772 | 759 | 766 | 71,000 | 383 |
| 2008-12-24 | 785 | 788 | 750 | 762 | 264,000 | 381 |
| 2008-12-22 | 758 | 786 | 754 | 785 | 439,000 | 392.50 |
| 2008-12-19 | 763 | 763 | 736 | 742 | 156,000 | 371 |
| 2008-12-18 | 748 | 774 | 743 | 757 | 379,000 | 378.50 |
| 2008-12-17 | 772 | 773 | 721 | 744 | 269,000 | 372 |
| 2008-12-16 | 780 | 784 | 755 | 762 | 268,000 | 381 |
| 2008-12-15 | 777 | 784 | 772 | 779 | 271,000 | 389.50 |
| 2008-12-12 | 800 | 800 | 751 | 757 | 406,000 | 378.50 |
| 2008-12-11 | 820 | 820 | 786 | 800 | 326,000 | 400 |
| 2008-12-10 | 846 | 849 | 815 | 825 | 249,000 | 412.50 |
| 2008-12-09 | 891 | 903 | 835 | 836 | 139,000 | 418 |
| 2008-12-08 | 880 | 896 | 868 | 882 | 204,000 | 441 |
| 2008-12-05 | 884 | 911 | 865 | 867 | 256,000 | 433.50 |
| 2008-12-04 | 894 | 896 | 853 | 862 | 157,000 | 431 |
| 2008-12-03 | 921 | 931 | 887 | 894 | 208,000 | 447 |
| 2008-12-02 | 905 | 930 | 880 | 911 | 198,000 | 455.50 |
| 2008-12-01 | 931 | 945 | 906 | 924 | 180,000 | 462 |
| 2008-11-28 | 988 | 988 | 908 | 911 | 381,000 | 455.50 |
| 2008-11-27 | 1,034 | 1,050 | 986 | 992 | 223,000 | 496 |
| 2008-11-26 | 1,007 | 1,015 | 992 | 1,002 | 263,000 | 501 |
| 2008-11-25 | 1,087 | 1,109 | 998 | 1,007 | 486,000 | 503.50 |
| 2008-11-21 | 1,053 | 1,085 | 1,032 | 1,067 | 310,000 | 533.50 |
| 2008-11-20 | 1,103 | 1,103 | 1,056 | 1,073 | 208,000 | 536.50 |
| 2008-11-19 | 1,146 | 1,152 | 1,115 | 1,123 | 166,000 | 561.50 |
| 2008-11-18 | 1,121 | 1,149 | 1,112 | 1,126 | 189,000 | 563 |
| 2008-11-17 | 1,128 | 1,193 | 1,123 | 1,140 | 197,000 | 570 |
| 2008-11-14 | 1,096 | 1,159 | 1,096 | 1,154 | 249,000 | 577 |
| 2008-11-13 | 1,047 | 1,068 | 1,020 | 1,056 | 230,000 | 528 |
| 2008-11-12 | 1,120 | 1,130 | 1,086 | 1,107 | 369,000 | 553.50 |
| 2008-11-11 | 1,167 | 1,171 | 1,120 | 1,120 | 226,000 | 560 |
| 2008-11-10 | 1,237 | 1,240 | 1,154 | 1,207 | 152,000 | 603.50 |
| 2008-11-07 | 1,229 | 1,267 | 1,195 | 1,226 | 149,000 | 613 |
| 2008-11-06 | 1,212 | 1,259 | 1,181 | 1,209 | 152,000 | 604.50 |
| 2008-11-05 | 1,263 | 1,267 | 1,182 | 1,213 | 218,000 | 606.50 |
| 2008-11-04 | 1,150 | 1,204 | 1,145 | 1,204 | 131,000 | 602 |
| 2008-10-31 | 1,152 | 1,152 | 1,099 | 1,139 | 257,000 | 569.50 |
| 2008-10-30 | 1,090 | 1,170 | 1,090 | 1,159 | 255,000 | 579.50 |
| 2008-10-29 | 1,099 | 1,099 | 1,079 | 1,099 | 274,000 | 549.50 |
| 2008-10-28 | 885 | 999 | 873 | 999 | 169,000 | 499.50 |
| 2008-10-27 | 948 | 949 | 910 | 915 | 196,000 | 457.50 |
| 2008-10-24 | 939 | 968 | 932 | 956 | 231,000 | 478 |
| 2008-10-23 | 988 | 988 | 885 | 969 | 272,000 | 484.50 |
| 2008-10-22 | 1,089 | 1,109 | 1,018 | 1,029 | 201,000 | 514.50 |
| 2008-10-21 | 1,103 | 1,148 | 1,085 | 1,148 | 134,000 | 574 |
| 2008-10-20 | 1,117 | 1,120 | 1,039 | 1,090 | 115,000 | 545 |
| 2008-10-17 | 1,037 | 1,106 | 1,037 | 1,084 | 191,000 | 542 |
| 2008-10-16 | 1,000 | 1,075 | 990 | 1,017 | 265,000 | 508.50 |
| 2008-10-15 | 970 | 1,069 | 950 | 1,069 | 280,000 | 534.50 |
| 2008-10-14 | 969 | 969 | 951 | 969 | 53,000 | 484.50 |
| 2008-10-10 | 838 | 878 | 798 | 869 | 184,000 | 434.50 |
| 2008-10-09 | 850 | 933 | 828 | 898 | 223,000 | 449 |
| 2008-10-08 | 1,000 | 1,005 | 878 | 879 | 176,000 | 439.50 |
| 2008-10-07 | 1,011 | 1,043 | 904 | 1,031 | 134,000 | 515.50 |
| 2008-10-06 | 1,028 | 1,050 | 1,009 | 1,023 | 77,000 | 511.50 |
| 2008-10-03 | 1,106 | 1,124 | 1,075 | 1,082 | 84,000 | 541 |
| 2008-10-02 | 1,188 | 1,188 | 1,103 | 1,106 | 175,000 | 553 |
| 2008-10-01 | 1,178 | 1,195 | 1,178 | 1,186 | 92,000 | 593 |
| 2008-09-30 | 1,109 | 1,179 | 1,090 | 1,176 | 192,000 | 588 |
| 2008-09-29 | 1,188 | 1,209 | 1,184 | 1,189 | 123,000 | 594.50 |
| 2008-09-26 | 1,202 | 1,202 | 1,159 | 1,168 | 176,000 | 584 |
| 2008-09-25 | 1,190 | 1,210 | 1,166 | 1,202 | 138,000 | 601 |
| 2008-09-24 | 1,209 | 1,229 | 1,178 | 1,216 | 178,000 | 608 |
| 2008-09-22 | 1,210 | 1,248 | 1,199 | 1,227 | 193,000 | 613.50 |
| 2008-09-19 | 1,300 | 1,303 | 1,127 | 1,199 | 603,000 | 599.50 |
| 2008-09-18 | 1,330 | 1,353 | 1,303 | 1,323 | 134,000 | 661.50 |
| 2008-09-17 | 1,428 | 1,428 | 1,354 | 1,368 | 104,000 | 684 |
| 2008-09-16 | 1,350 | 1,370 | 1,310 | 1,370 | 137,000 | 685 |
| 2008-09-12 | 1,417 | 1,437 | 1,408 | 1,422 | 97,000 | 711 |
| 2008-09-11 | 1,417 | 1,417 | 1,388 | 1,396 | 51,000 | 698 |
| 2008-09-10 | 1,360 | 1,430 | 1,360 | 1,417 | 78,000 | 708.50 |
| 2008-09-09 | 1,464 | 1,464 | 1,417 | 1,418 | 62,000 | 709 |
| 2008-09-08 | 1,424 | 1,485 | 1,424 | 1,464 | 147,000 | 732 |
| 2008-09-05 | 1,435 | 1,460 | 1,407 | 1,443 | 121,000 | 721.50 |
| 2008-09-04 | 1,510 | 1,516 | 1,486 | 1,489 | 121,000 | 744.50 |
| 2008-09-03 | 1,515 | 1,550 | 1,498 | 1,522 | 127,000 | 761 |
| 2008-09-02 | 1,510 | 1,528 | 1,479 | 1,480 | 86,000 | 740 |
| 2008-09-01 | 1,510 | 1,520 | 1,502 | 1,508 | 85,000 | 754 |
| 2008-08-29 | 1,525 | 1,545 | 1,525 | 1,528 | 173,000 | 764 |
| 2008-08-28 | 1,550 | 1,564 | 1,510 | 1,524 | 105,000 | 762 |
| 2008-08-27 | 1,551 | 1,555 | 1,524 | 1,544 | 34,000 | 772 |
| 2008-08-26 | 1,516 | 1,539 | 1,515 | 1,539 | 142,000 | 769.50 |
| 2008-08-25 | 1,580 | 1,600 | 1,551 | 1,563 | 56,000 | 781.50 |
| 2008-08-22 | 1,569 | 1,569 | 1,522 | 1,530 | 95,000 | 765 |
| 2008-08-21 | 1,516 | 1,585 | 1,516 | 1,539 | 56,000 | 769.50 |
| 2008-08-20 | 1,502 | 1,550 | 1,502 | 1,545 | 75,000 | 772.50 |
| 2008-08-19 | 1,559 | 1,565 | 1,529 | 1,532 | 124,000 | 766 |
| 2008-08-18 | 1,555 | 1,590 | 1,555 | 1,574 | 87,000 | 787 |
| 2008-08-15 | 1,475 | 1,555 | 1,475 | 1,555 | 226,000 | 777.50 |
| 2008-08-14 | 1,477 | 1,500 | 1,475 | 1,482 | 80,000 | 741 |
| 2008-08-13 | 1,490 | 1,512 | 1,469 | 1,507 | 112,000 | 753.50 |
| 2008-08-12 | 1,523 | 1,541 | 1,506 | 1,506 | 148,000 | 753 |
| 2008-08-11 | 1,516 | 1,562 | 1,516 | 1,556 | 103,000 | 778 |
| 2008-08-08 | 1,467 | 1,540 | 1,452 | 1,532 | 182,000 | 766 |
| 2008-08-07 | 1,521 | 1,528 | 1,494 | 1,517 | 335,000 | 758.50 |
| 2008-08-06 | 1,538 | 1,566 | 1,498 | 1,551 | 349,000 | 775.50 |
| 2008-08-05 | 1,548 | 1,597 | 1,548 | 1,568 | 207,000 | 784 |
| 2008-08-04 | 1,600 | 1,612 | 1,545 | 1,558 | 238,000 | 779 |
| 2008-08-01 | 1,685 | 1,685 | 1,609 | 1,618 | 183,000 | 809 |
| 2008-07-31 | 1,700 | 1,700 | 1,664 | 1,685 | 137,000 | 842.50 |
| 2008-07-30 | 1,641 | 1,715 | 1,641 | 1,690 | 372,000 | 845 |
| 2008-07-29 | 1,571 | 1,654 | 1,567 | 1,641 | 312,000 | 820.50 |
| 2008-07-28 | 1,617 | 1,617 | 1,551 | 1,562 | 184,000 | 781 |
| 2008-07-25 | 1,567 | 1,617 | 1,567 | 1,597 | 266,000 | 798.50 |
| 2008-07-24 | 1,600 | 1,623 | 1,592 | 1,607 | 256,000 | 803.50 |
| 2008-07-23 | 1,598 | 1,632 | 1,598 | 1,618 | 225,000 | 809 |
| 2008-07-22 | 1,581 | 1,602 | 1,567 | 1,598 | 216,000 | 799 |
| 2008-07-18 | 1,581 | 1,618 | 1,569 | 1,582 | 92,000 | 791 |
| 2008-07-17 | 1,564 | 1,598 | 1,564 | 1,581 | 152,000 | 790.50 |
| 2008-07-16 | 1,607 | 1,637 | 1,560 | 1,564 | 246,000 | 782 |
| 2008-07-15 | 1,664 | 1,674 | 1,625 | 1,637 | 136,000 | 818.50 |
| 2008-07-14 | 1,672 | 1,707 | 1,644 | 1,652 | 247,000 | 826 |
| 2008-07-11 | 1,652 | 1,683 | 1,650 | 1,672 | 184,000 | 836 |
| 2008-07-10 | 1,651 | 1,691 | 1,651 | 1,668 | 143,000 | 834 |
| 2008-07-09 | 1,713 | 1,733 | 1,676 | 1,676 | 148,000 | 838 |
| 2008-07-08 | 1,774 | 1,794 | 1,690 | 1,711 | 179,000 | 855.50 |
| 2008-07-07 | 1,780 | 1,783 | 1,721 | 1,763 | 134,000 | 881.50 |
| 2008-07-04 | 1,747 | 1,765 | 1,729 | 1,763 | 114,000 | 881.50 |
| 2008-07-03 | 1,717 | 1,746 | 1,701 | 1,737 | 299,000 | 868.50 |
| 2008-07-02 | 1,730 | 1,737 | 1,685 | 1,716 | 298,000 | 858 |
| 2008-07-01 | 1,698 | 1,754 | 1,698 | 1,729 | 253,000 | 864.50 |
| 2008-06-30 | 1,787 | 1,875 | 1,713 | 1,728 | 561,000 | 864 |
| 2008-06-27 | 1,723 | 1,785 | 1,723 | 1,785 | 324,000 | 892.50 |
| 2008-06-26 | 1,726 | 1,765 | 1,725 | 1,753 | 186,000 | 876.50 |
| 2008-06-25 | 1,690 | 1,725 | 1,675 | 1,725 | 94,000 | 862.50 |
| 2008-06-24 | 1,709 | 1,723 | 1,683 | 1,700 | 156,000 | 850 |
| 2008-06-23 | 1,643 | 1,713 | 1,636 | 1,708 | 199,000 | 854 |
| 2008-06-20 | 1,629 | 1,686 | 1,629 | 1,679 | 305,000 | 839.50 |
| 2008-06-19 | 1,668 | 1,668 | 1,618 | 1,628 | 358,000 | 814 |
| 2008-06-18 | 1,683 | 1,694 | 1,662 | 1,669 | 145,000 | 834.50 |
| 2008-06-17 | 1,644 | 1,671 | 1,630 | 1,668 | 190,000 | 834 |
| 2008-06-16 | 1,677 | 1,688 | 1,627 | 1,665 | 252,000 | 832.50 |
| 2008-06-13 | 1,664 | 1,706 | 1,651 | 1,706 | 180,000 | 853 |
| 2008-06-12 | 1,706 | 1,720 | 1,631 | 1,662 | 363,000 | 831 |
| 2008-06-11 | 1,710 | 1,736 | 1,676 | 1,706 | 265,000 | 853 |
| 2008-06-10 | 1,668 | 1,715 | 1,625 | 1,709 | 392,000 | 854.50 |
| 2008-06-09 | 1,629 | 1,694 | 1,620 | 1,667 | 167,000 | 833.50 |
| 2008-06-06 | 1,694 | 1,696 | 1,662 | 1,672 | 244,000 | 836 |
| 2008-06-05 | 1,661 | 1,693 | 1,655 | 1,693 | 227,000 | 846.50 |
| 2008-06-04 | 1,669 | 1,696 | 1,660 | 1,683 | 253,000 | 841.50 |
| 2008-06-03 | 1,609 | 1,679 | 1,539 | 1,668 | 678,000 | 834 |
| 2008-06-02 | 1,651 | 1,707 | 1,651 | 1,675 | 383,000 | 837.50 |
| 2008-05-30 | 1,625 | 1,650 | 1,623 | 1,634 | 249,000 | 817 |
| 2008-05-29 | 1,567 | 1,600 | 1,567 | 1,595 | 147,000 | 797.50 |
| 2008-05-28 | 1,584 | 1,608 | 1,550 | 1,558 | 211,000 | 779 |
| 2008-05-27 | 1,570 | 1,593 | 1,559 | 1,584 | 179,000 | 792 |
| 2008-05-26 | 1,600 | 1,612 | 1,590 | 1,596 | 102,000 | 798 |
| 2008-05-23 | 1,601 | 1,647 | 1,595 | 1,628 | 109,000 | 814 |
| 2008-05-22 | 1,614 | 1,634 | 1,575 | 1,622 | 93,000 | 811 |
| 2008-05-21 | 1,586 | 1,617 | 1,580 | 1,590 | 99,000 | 795 |
| 2008-05-20 | 1,605 | 1,633 | 1,605 | 1,616 | 129,000 | 808 |
| 2008-05-19 | 1,601 | 1,637 | 1,587 | 1,635 | 219,000 | 817.50 |
| 2008-05-16 | 1,599 | 1,616 | 1,590 | 1,610 | 130,000 | 805 |
| 2008-05-15 | 1,589 | 1,596 | 1,557 | 1,569 | 156,000 | 784.50 |
| 2008-05-14 | 1,542 | 1,575 | 1,520 | 1,559 | 143,000 | 779.50 |
| 2008-05-13 | 1,521 | 1,566 | 1,520 | 1,558 | 88,000 | 779 |
| 2008-05-12 | 1,500 | 1,550 | 1,481 | 1,532 | 141,000 | 766 |
| 2008-05-09 | 1,593 | 1,600 | 1,529 | 1,530 | 143,000 | 765 |
| 2008-05-08 | 1,592 | 1,616 | 1,580 | 1,593 | 111,000 | 796.50 |
| 2008-05-07 | 1,631 | 1,634 | 1,581 | 1,595 | 101,000 | 797.50 |
| 2008-05-02 | 1,627 | 1,650 | 1,588 | 1,633 | 117,000 | 816.50 |
| 2008-05-01 | 1,654 | 1,654 | 1,591 | 1,597 | 104,000 | 798.50 |
| 2008-04-30 | 1,486 | 1,685 | 1,480 | 1,656 | 514,000 | 828 |
| 2008-04-28 | 1,498 | 1,502 | 1,464 | 1,485 | 86,000 | 742.50 |
| 2008-04-25 | 1,439 | 1,490 | 1,439 | 1,486 | 191,000 | 743 |
| 2008-04-24 | 1,449 | 1,480 | 1,437 | 1,438 | 196,000 | 719 |
| 2008-04-23 | 1,420 | 1,435 | 1,412 | 1,429 | 147,000 | 714.50 |
| 2008-04-22 | 1,378 | 1,408 | 1,371 | 1,406 | 90,000 | 703 |
| 2008-04-21 | 1,439 | 1,439 | 1,394 | 1,421 | 94,000 | 710.50 |
| 2008-04-18 | 1,378 | 1,419 | 1,373 | 1,419 | 113,000 | 709.50 |
| 2008-04-17 | 1,389 | 1,397 | 1,367 | 1,376 | 136,000 | 688 |
| 2008-04-16 | 1,373 | 1,410 | 1,357 | 1,390 | 125,000 | 695 |
| 2008-04-15 | 1,389 | 1,398 | 1,357 | 1,372 | 119,000 | 686 |
| 2008-04-14 | 1,371 | 1,417 | 1,367 | 1,409 | 97,000 | 704.50 |
| 2008-04-11 | 1,393 | 1,432 | 1,393 | 1,430 | 107,000 | 715 |
| 2008-04-10 | 1,400 | 1,406 | 1,383 | 1,393 | 109,000 | 696.50 |
| 2008-04-09 | 1,429 | 1,444 | 1,405 | 1,420 | 154,000 | 710 |
| 2008-04-08 | 1,399 | 1,440 | 1,394 | 1,429 | 491,000 | 714.50 |
| 2008-04-07 | 1,320 | 1,389 | 1,320 | 1,379 | 186,000 | 689.50 |
| 2008-04-04 | 1,317 | 1,333 | 1,300 | 1,325 | 209,000 | 662.50 |
| 2008-04-03 | 1,303 | 1,320 | 1,295 | 1,316 | 247,000 | 658 |
| 2008-04-02 | 1,318 | 1,335 | 1,309 | 1,323 | 277,000 | 661.50 |
| 2008-04-01 | 1,309 | 1,318 | 1,266 | 1,276 | 431,000 | 638 |
| 2008-03-31 | 1,317 | 1,335 | 1,297 | 1,328 | 212,000 | 664 |
| 2008-03-28 | 1,265 | 1,315 | 1,259 | 1,297 | 157,000 | 648.50 |
| 2008-03-27 | 1,249 | 1,266 | 1,219 | 1,260 | 147,000 | 630 |
| 2008-03-26 | 1,251 | 1,269 | 1,230 | 1,248 | 145,000 | 624 |
| 2008-03-25 | 1,260 | 1,271 | 1,230 | 1,261 | 116,000 | 630.50 |
| 2008-03-24 | 1,241 | 1,269 | 1,234 | 1,240 | 147,000 | 620 |
| 2008-03-21 | 1,179 | 1,265 | 1,179 | 1,261 | 217,000 | 630.50 |
| 2008-03-19 | 1,222 | 1,242 | 1,185 | 1,199 | 279,000 | 599.50 |
| 2008-03-18 | 1,188 | 1,228 | 1,150 | 1,162 | 409,000 | 581 |
| 2008-03-17 | 1,198 | 1,205 | 1,162 | 1,187 | 220,000 | 593.50 |
| 2008-03-14 | 1,160 | 1,217 | 1,160 | 1,178 | 261,000 | 589 |
| 2008-03-13 | 1,257 | 1,259 | 1,151 | 1,180 | 461,000 | 590 |
| 2008-03-12 | 1,336 | 1,365 | 1,292 | 1,297 | 269,000 | 648.50 |
| 2008-03-11 | 1,285 | 1,333 | 1,277 | 1,296 | 386,000 | 648 |
| 2008-03-10 | 1,350 | 1,359 | 1,319 | 1,325 | 138,000 | 662.50 |
| 2008-03-07 | 1,390 | 1,419 | 1,389 | 1,390 | 129,000 | 695 |
| 2008-03-06 | 1,418 | 1,449 | 1,418 | 1,430 | 136,000 | 715 |
| 2008-03-05 | 1,437 | 1,457 | 1,408 | 1,413 | 137,000 | 706.50 |
| 2008-03-04 | 1,415 | 1,461 | 1,404 | 1,436 | 217,000 | 718 |
| 2008-03-03 | 1,460 | 1,472 | 1,409 | 1,410 | 260,000 | 705 |
| 2008-02-29 | 1,448 | 1,481 | 1,443 | 1,467 | 147,000 | 733.50 |
| 2008-02-28 | 1,440 | 1,493 | 1,440 | 1,468 | 148,000 | 734 |
| 2008-02-27 | 1,439 | 1,465 | 1,438 | 1,457 | 118,000 | 728.50 |
| 2008-02-26 | 1,501 | 1,501 | 1,413 | 1,421 | 88,000 | 710.50 |
| 2008-02-25 | 1,413 | 1,455 | 1,413 | 1,449 | 96,000 | 724.50 |
| 2008-02-22 | 1,389 | 1,414 | 1,374 | 1,413 | 168,000 | 706.50 |
| 2008-02-21 | 1,353 | 1,395 | 1,353 | 1,387 | 101,000 | 693.50 |
| 2008-02-20 | 1,397 | 1,397 | 1,343 | 1,344 | 201,000 | 672 |
| 2008-02-19 | 1,422 | 1,431 | 1,407 | 1,421 | 130,000 | 710.50 |
| 2008-02-18 | 1,446 | 1,470 | 1,420 | 1,431 | 172,000 | 715.50 |
| 2008-02-15 | 1,428 | 1,428 | 1,385 | 1,404 | 195,000 | 702 |
| 2008-02-14 | 1,405 | 1,434 | 1,394 | 1,424 | 296,000 | 712 |
| 2008-02-13 | 1,424 | 1,438 | 1,400 | 1,403 | 266,000 | 701.50 |
| 2008-02-12 | 1,460 | 1,460 | 1,422 | 1,425 | 291,000 | 712.50 |
| 2008-02-08 | 1,511 | 1,530 | 1,461 | 1,467 | 161,000 | 733.50 |
| 2008-02-07 | 1,500 | 1,514 | 1,435 | 1,511 | 308,000 | 755.50 |
| 2008-02-06 | 1,538 | 1,538 | 1,500 | 1,500 | 139,000 | 750 |
| 2008-02-05 | 1,570 | 1,588 | 1,550 | 1,558 | 236,000 | 779 |
| 2008-02-04 | 1,590 | 1,590 | 1,555 | 1,570 | 181,000 | 785 |
| 2008-02-01 | 1,595 | 1,595 | 1,516 | 1,544 | 318,000 | 772 |
| 2008-01-31 | 1,551 | 1,615 | 1,520 | 1,600 | 186,000 | 800 |
| 2008-01-30 | 1,579 | 1,595 | 1,546 | 1,551 | 333,000 | 775.50 |
| 2008-01-29 | 1,569 | 1,582 | 1,535 | 1,549 | 213,000 | 774.50 |
| 2008-01-28 | 1,537 | 1,563 | 1,530 | 1,553 | 206,000 | 776.50 |
| 2008-01-25 | 1,561 | 1,625 | 1,561 | 1,593 | 362,000 | 796.50 |
| 2008-01-24 | 1,530 | 1,564 | 1,516 | 1,560 | 182,000 | 780 |
| 2008-01-23 | 1,481 | 1,517 | 1,468 | 1,502 | 169,000 | 751 |
| 2008-01-22 | 1,512 | 1,513 | 1,453 | 1,466 | 239,000 | 733 |
| 2008-01-21 | 1,560 | 1,560 | 1,510 | 1,513 | 207,000 | 756.50 |
| 2008-01-18 | 1,499 | 1,553 | 1,460 | 1,542 | 346,000 | 771 |
| 2008-01-17 | 1,500 | 1,560 | 1,470 | 1,516 | 472,000 | 758 |
| 2008-01-16 | 1,500 | 1,530 | 1,475 | 1,484 | 349,000 | 742 |
| 2008-01-15 | 1,580 | 1,604 | 1,510 | 1,515 | 370,000 | 757.50 |
| 2008-01-11 | 1,573 | 1,585 | 1,547 | 1,550 | 507,000 | 775 |
| 2008-01-10 | 1,590 | 1,620 | 1,556 | 1,571 | 194,000 | 785.50 |
| 2008-01-09 | 1,472 | 1,562 | 1,471 | 1,560 | 331,000 | 780 |
| 2008-01-08 | 1,440 | 1,471 | 1,434 | 1,471 | 305,000 | 735.50 |
| 2008-01-07 | 1,440 | 1,450 | 1,406 | 1,440 | 221,000 | 720 |
| 2008-01-04 | 1,496 | 1,497 | 1,440 | 1,450 | 237,000 | 725 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
